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 14 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 398 243 155 7,801 3,131 4,670 27
AAC AAC TECH (02018) 2,265 1,508 757 53,518 27,883 25,635 53
ACC ANHUI CONCH (00914) 556 353 203 22,883 10,625 12,258 29
AIA AIA (01299) 3,151 1,674 1,477 109,544 47,900 61,644 31
AIR AIR CHINA (00753) 629 489 140 27,489 14,675 12,814 49
AKS AKESO (09926) 579 301 278 13,325 7,305 6,020 77
ALB BABA (09988) 122,686 57,305 65,381 1,851,632 862,019 989,613 57
ALC ALUMINUM CORP OF CHINA (02600) 3,780 2,900 880 45,688 25,791 19,897 58
ALH ALI HEALTH (00241) 2,438 901 1,537 175,329 74,541 100,788 51
AMC CAM CSI300 (03188) 624 610 14 8,871 4,713 4,158 27
ANA ANTA SPORTS (02020) 2,207 1,593 614 202,576 116,855 85,721 43
BCM BANK OF COMM CO LTD (03328) 874 773 101 17,460 7,890 9,570 25
BEA BANK OF EAST ASIA (00023) 3,641 68 3,573 37,537 17,360 20,177 22
BIU BIDU (09888) 42,270 16,472 25,798 607,908 249,856 358,052 60
BLI BILIBILI (09626) 3,539 2,123 1,416 175,042 89,681 85,361 61
BOC BOC HK (HLDGS) LTD (02388) 3,754 2,088 1,666 49,097 22,488 26,609 26
BOM BEONE MEDICINES (06160) 723 368 355 23,122 10,545 12,577 43
BUD BUD APAC (01876) 57 3 54 19,814 7,506 12,308 36
BYD BYD COMPANY (01211) 23,728 13,039 10,689 415,723 179,571 236,152 49
BYE BYD ELECTRONIC (00285) 2,685 1,616 1,069 36,250 14,782 21,468 53
CAT CATL (03750) 13,452 10,118 3,334 138,042 62,660 75,382 54
CCC CHINA COMM CONS (01800) 812 533 279 46,154 31,402 14,752 26
CCE CHINA COAL (01898) 348 195 153 37,858 14,174 23,684 39
CDA CHINA CINDA (01359) 9 8 1 3,080 2,264 816 38
CGN CGN POWER (01816) 34 7 27 10,742 5,386 5,356 28
CHQ CHINA HONGQIAO (01378) 1,421 767 654 25,646 15,962 9,684 56
CHT CHINA MOBILE LTD (00941) 1,890 961 929 200,639 94,972 105,667 17
CHU CHINA UNICOM LTD (00762) 2,368 1,978 390 72,907 37,714 35,193 29
CIT CITIC (00267) 200 112 88 27,908 14,157 13,751 30
CKH CKH HOLDINGS (00001) 2,917 2,055 862 42,655 24,074 18,581 32
CKP CK ASSET (01113) 258 130 128 13,534 6,433 7,101 26
CLI CHINA LIFE INSURANCE (02628) 16,531 9,679 6,852 230,563 99,359 131,204 54
CLP CLP HOLDINGS LTD (00002) 137 73 64 9,821 5,553 4,268 16
CMB CM BANK (03968) 5,190 2,945 2,245 141,551 57,953 83,598 23
CNC CNOOC LTD (00883) 12,428 7,234 5,194 310,683 154,719 155,964 42
COL CHINA OVERSEAS (00688) 524 264 260 43,067 22,457 20,610 38
COS COSCO SHIP HOLD (01919) 809 349 460 17,213 6,975 10,238 29
CPA CATHAY PACIFIC AIRWAYS (00293) 349 246 103 32,946 18,766 14,180 30
CPC CHINA PETROL & CHEM COR (00386) 19,353 9,550 9,803 264,573 115,376 149,197 27
CPI CPIC (02601) 643 551 92 98,576 40,205 58,371 35
CRC CHINA RAIL CONS (01186) 10 0 10 18,392 9,458 8,934 26
CRG CHINA RAILWAY (00390) 175 115 60 29,208 12,482 16,726 30
CRL CHINA RES LAND (01109) 3,634 1,478 2,156 53,010 26,732 26,278 41
CRP CHINA RES POWER (00836) 404 278 126 14,561 6,792 7,769 25
CSA CSOP A50 ETF (02822) 178 53 125 4,856 2,051 2,805 26
CSE CHINA SHENHUA (01088) 3,567 1,656 1,911 59,558 26,552 33,006 29
CSP CSPC PHARMA (01093) 788 466 322 99,040 51,299 47,741 56
CTB CITIC BANK (00998) 40 40 0 17,617 8,049 9,568 26
CTC CHINA TELECOM CORP LTD (00728) 799 340 459 120,763 67,825 52,938 29
CTS CITIC SEC (06030) 2,020 874 1,146 37,812 20,117 17,695 43
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 39
GAC GAC GROUP (02238) 560 345 215 8,943 4,821 4,122 40
GAH GEELY AUTO (00175) 2,713 1,449 1,264 42,613 21,598 21,015 51
GHL XINYI GLASS (00868) 733 523 210 8,214 4,623 3,591 43
GLI GANFENG LITHIUM (01772) 6,169 2,948 3,221 93,411 55,531 37,880 62
GLX GALAXY ENT (00027) 4,413 3,269 1,144 64,736 28,675 36,061 28
GWM GWMOTOR (02333) 1,785 1,198 587 69,130 36,628 32,502 42
HCF HSCEI ETF (02828) 628 399 229 27,327 13,485 13,842 22
HDO HAIDILAO (06862) 340 252 88 20,668 10,314 10,354 35
HEH POWER ASSETS (00006) 144 61 83 6,807 3,386 3,421 19
HES HAIER SMART HOME (06690) 494 309 185 17,491 8,742 8,749 32
HEX HK EXCHANGES & CLEARING (00388) 22,281 11,807 10,474 438,266 228,551 209,715 27
HGN HENGAN INT'L (01044) 409 310 99 8,712 3,125 5,587 28
HKB HSBC HOLDINGS PLC (00005) 10,863 3,053 7,810 313,150 128,793 184,357 27
HKG HONG KONG & CHINA GAS (00003) 1,036 458 578 35,107 12,096 23,011 18
HLD HENDERSON LAND DEV LTD (00012) 122 44 78 17,415 10,432 6,983 28
HNP HUANENG POWER INT INC (00902) 1,716 399 1,317 52,962 31,793 21,169 41
HOS HUA HONG GRACE (01347) 1,824 823 1,001 26,905 11,763 15,142 115
HRB HORIZON ROBOTICS (09660) 1,829 1,010 819 81,161 37,150 44,011 76
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 20
INB INNOVENT BIO (01801) 2,234 1,510 724 20,804 10,996 9,808 56
JDC JD (09618) 9,148 5,227 3,921 240,110 105,139 134,971 42
JDH JD HEALTH (06618) 1,191 784 407 46,856 21,917 24,939 51
JXC JIANGXI COPPER (00358) 1,618 974 644 41,677 23,051 18,626 67
KDS KINGDEE INT'L (00268) 3,515 1,053 2,462 28,750 14,297 14,453 65
KLE KUNLUN ENERGY (00135) 104 2 102 3,436 1,395 2,041 24
KSO KINGSOFT (03888) 2,644 1,581 1,063 23,443 15,458 7,985 51
KST KUAISHOU (01024) 37,573 21,606 15,967 516,295 256,228 260,067 68
LAO LAOPU GOLD (06181) 1,178 487 691 79,024 32,148 46,876 76
LAU LI AUTO (02015) 8,545 3,986 4,559 170,153 78,133 92,020 63
LEN LENOVO GROUP (00992) 2,087 1,211 876 316,916 169,797 147,119 72
LNI LI NING (02331) 1,706 892 814 109,812 56,315 53,497 39
LNK LINK REIT (00823) 811 593 218 37,026 19,184 17,842 19
LSP LUXSHARE ICT (02475) 1,274 973 301 3,837 2,199 1,638 84
MDG MIDEA GROUP (00300) 1,342 859 483 27,444 14,798 12,646 29
MEN MENGNIU DAIRY (02319) 405 191 214 25,768 12,217 13,551 39
MET MEITUAN DIANPING (03690) 29,242 16,508 12,734 953,952 441,329 512,623 49
MGM MGM CHINA (02282) 97 96 1 9,701 5,935 3,766 33
MIU XIAOMI (01810) 32,578 18,298 14,280 1,028,593 567,970 460,623 57
MOL CMOC (03993) 361 191 170 12,292 7,389 4,903 66
MSB MINSHENG BANK (01988) 869 594 275 5,338 2,650 2,688 30
MTR MTR CORPORATION LTD (00066) 528 365 163 22,926 10,591 12,335 19
NBM CNBM (03323) 1,507 809 698 45,012 28,990 16,022 79
NCL NCI (01336) 4,979 3,067 1,912 27,296 11,993 15,303 46
NFU NONGFU SPRING (09633) 241 85 156 13,998 6,357 7,641 41
NTE NTES (09999) 5,065 2,277 2,788 56,199 28,851 27,348 47
NWD NEW WORLD DEV CO LTD (00017) 445 48 397 54,749 16,063 38,686 52
ORT NEW ORIENTAL (09901) 287 171 116 9,705 5,351 4,354 45
PAI PING AN INSURANCE LTD (02318) 24,203 15,022 9,181 819,794 363,749 456,045 31
PEC PETROCHINA CO LTD (00857) 4,752 3,471 1,281 229,680 107,438 122,242 38
PEN XPENG (09868) 10,310 4,697 5,613 249,220 130,499 118,721 73
PHT PA GOODDOCTOR (01833) 520 246 274 20,661 12,524 8,137 56
PIC PICC P&C (02328) 397 38 359 17,897 7,789 10,108 31
PIN PICC GROUP (01339) 129 82 47 12,608 6,061 6,547 43
POP POP MART (09992) 26,552 13,555 12,997 773,832 335,297 438,535 56
SAN SANDS CHINA LTD (01928) 4,981 2,202 2,779 158,665 74,501 84,164 35
SBO SBP GROUP (01177) 388 237 151 19,886 10,109 9,777 51
SET SENSETIME (00020) 581 143 438 13,388 7,614 5,774 59
SHK SUN HUNG KAI PPT LTD (00016) 719 320 399 19,074 10,667 8,407 35
SHL XINYI SOLAR (00968) 862 660 202 32,958 15,110 17,848 45
SHZ SHENZHOU INTL (02313) 890 513 377 19,257 9,071 10,186 37
SMC SMIC (00981) 6,545 2,618 3,927 98,031 49,577 48,454 99
SNO SUNNY OPT (02382) 2,808 1,559 1,249 69,772 31,363 38,409 66
SNP SINOPHARM (01099) 39 27 12 13,148 7,263 5,885 28
SWA SWIRE PACIFIC LTD 'A' (00019) 57 15 42 4,177 2,242 1,935 30
TCH TENCENT HOLDINGS LTD (00700) 110,570 63,711 46,859 2,488,665 1,491,957 996,708 42
TIC TECHTRONIC IND (00669) 736 397 339 29,361 15,412 13,949 36
TRF TRACKER FUND OF HK (02800) 1,900 856 1,044 55,483 19,968 35,515 21
TRP TRIP.COM (09961) 2,650 1,778 872 111,403 46,062 65,341 51
VNK CHINA VANKE (02202) 412 128 284 38,850 10,308 28,542 51
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 95 3 92 5,556 2,373 3,183 37
WHL THE WHARF (HLDGS) LTD (00004) 20 0 20 1,227 756 471 30
WWC WANT WANT CHINA (00151) 35 10 25 6,505 2,561 3,944 37
WXA WUXI APPTEC (02359) 1,511 731 780 23,678 12,708 10,970 59
WXB WUXI BIO (02269) 5,370 2,490 2,880 115,160 52,352 62,808 63
XAB ABC ($0.001) (01288) 879 202 677 24,335 10,902 13,433 26
XBC BANK OF CHINA ($0.001) (03988) 7,462 283 7,179 376,888 177,348 199,540 24
XCC CCB ($0.001) (00939) 22,518 13,835 8,683 480,831 209,853 270,978 23
XIC ICBC ($0.001) (01398) 11,574 7,550 4,024 369,674 155,394 214,280 25
XPB PSBC ($0.001) (01658) 211 90 121 8,452 4,159 4,293 26
XTW CHINA TOWER ($0.001) (00788) 333 201 132 43,351 27,472 15,879 22
YZC YANKUANG ENERGY (01171) 578 455 123 36,089 20,124 15,965 48
ZAO ZA ONLINE (06060) 567 367 200 11,481 8,557 2,924 42
ZJG ZIJIN GOLD INTL (02259) 3,481 2,075 1,406 51,344 26,588 24,756 97
ZJM ZIJIN MINING GROUP (02899) 6,869 3,575 3,294 160,327 65,720 94,607 66
ZSH ZHONGSHENG HLDG (00881) 36 1 35 17,699 11,959 5,740 53
TOTAL 784,045 414,720 369,325 18,416,163 9,028,689 9,387,474
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ALB 17JUL26 112.50 6,895 1.59 57 2.47 0.66 4,644 -0.30 -15.87
P ALB 29SEP26 97.50 6,015 3.35 45 4.25 3.30 8,385 -0.21 -5.90
P BIU 29SEP26 97.50 5,850 5.64 51 0.00 0.00 7,581 +1.93 +52.02
C XCC 29SEP26 8.00 5,450 0.469 23 0.440 0.440 7,495 -0.020 -4.090
C XCC 30MAR27 8.50 5,420 0.453 22 0.000 0.000 7,541 -0.019 -4.025
P POP 30JUL26 150.00 5,366 3.34 43 4.76 3.20 63,874 -0.66 -16.50
C PAI 24JUL26 55.00 5,364 0.55 29 0.52 0.21 6,649 +0.08 +17.02
P XCC 29SEP26 7.50 4,878 0.084 22 0.000 0.000 17,593 +0.001 +1.205
P ALB 30JUL26 105.00 4,525 1.78 45 3.03 1.55 12,198 -0.23 -11.44
P XBC 28AUG26 4.70 4,504 0.034 22 0.052 0.036 5,665 -0.001 -2.857
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KST 30DEC26 140.00 0 0.89 98 0.00 0.00 1 +0.88 +8,800.00
C KST 30DEC26 142.50 0 0.88 99 0.00 0.00 0 +0.87 +8,700.00
C KST 30DEC26 145.00 0 0.87 100 0.00 0.00 0 +0.86 +8,600.00
C KST 30DEC26 147.50 0 0.86 101 0.00 0.00 0 +0.85 +8,500.00
C KST 30DEC26 150.00 0 0.85 101 0.00 0.00 15 +0.84 +8,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C BIU 17JUL26 122.50 6 0.01 61 0.18 0.08 218 -0.47 -97.92
C BIU 17JUL26 120.00 304 0.03 61 0.21 0.07 2,354 -0.87 -96.67
C BIU 17JUL26 125.00 0 0.01 69 0.00 0.00 196 -0.23 -95.83
C LAO 17JUL26 460.00 0 0.01 75 0.00 0.00 5 -0.22 -95.65
C BIU 17JUL26 117.50 105 0.08 61 0.18 0.14 408 -1.49 -94.90
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.200
30JUL26 10.00 C 0.00 0.00 0.00 7.21 +0.37 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.71 +0.37 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.21 +0.35 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.71 +0.37 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.22 +0.36 69 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.72 +0.36 61 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.22 +0.37 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.72 +0.36 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.22 +0.36 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.72 +0.36 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.22 +0.35 23 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.73 +0.34 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.27 +0.31 28 0 233 0
30JUL26 16.50 C 0.00 0.00 0.00 0.85 +0.27 27 0 59 0
30JUL26 17.00 C 0.27 0.44 0.27 0.52 +0.20 27 25 43 -5
30JUL26 17.50 C 0.13 0.22 0.13 0.27 +0.12 27 9 123 +4
30JUL26 18.00 C 0.00 0.00 0.00 0.13 +0.06 27 0 137 0
30JUL26 18.50 C 0.03 0.03 0.03 0.06 +0.03 28 5 120 +5
30JUL26 19.00 C 0.03 0.03 0.03 0.02 +0.01 27 50 126 +50
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 228 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.24 +0.38 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.74 +0.37 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.24 +0.37 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.75 +0.38 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.25 +0.39 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.73 +0.34 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.26 +0.40 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.77 +0.35 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.29 +0.34 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.83 +0.31 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.42 +0.29 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.04 +0.26 24 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 0.72 +0.19 24 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.48 +0.14 24 0 5 0
28AUG26 18.00 C 0.28 0.32 0.28 0.32 +0.11 25 34 81 +30
28AUG26 18.50 C 0.18 0.19 0.18 0.20 +0.07 25 115 155 +100
28AUG26 19.00 C 0.00 0.00 0.00 0.12 +0.05 25 0 36 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.51 +0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.21 +0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.71 +0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.24 +0.33 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.74 +0.37 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.24 +0.37 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.75 +0.38 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.25 +0.38 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 +0.36 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.27 +0.35 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 +0.39 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.37 +0.32 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.94 +0.30 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 +0.31 23 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.20 +0.24 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.88 +0.20 22 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 +0.16 23 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 +0.12 23 0 17 0
29SEP26 18.50 C 0.30 0.30 0.30 0.33 +0.10 24 1 26 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.07 24 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.05 24 0 15 0
29SEP26 20.00 C 0.11 0.11 0.11 0.09 +0.03 23 1 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.30 +0.39 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.80 +0.43 23 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.31 +0.44 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.75 +0.38 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.25 +0.36 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.75 +0.33 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.28 +0.32 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.83 +0.28 14 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.46 +0.31 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.05 +0.29 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.62 +0.25 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.30 +0.22 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.02 +0.19 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.78 +0.16 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.59 +0.13 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.43 +0.10 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.32 +0.08 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.55 +0.36 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.30 +0.36 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.80 +0.36 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.30 +0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.80 +0.43 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.31 +0.44 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.75 +0.37 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.30 +0.41 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.82 +0.34 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 +0.37 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.95 +0.36 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 +0.30 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 +0.32 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.78 +0.24 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 +0.26 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 +0.19 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 +0.16 22 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.13 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.13 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 +0.10 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.07 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 +0.06 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.55 +0.36 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.30 +0.36 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.80 +0.36 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.30 +0.35 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.80 +0.40 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.31 +0.39 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.75 +0.31 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.30 +0.33 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.84 +0.32 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.40 +0.32 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.01 +0.34 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.61 +0.30 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.18 +0.21 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 +0.21 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.57 +0.23 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 +0.21 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 +0.18 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 +0.14 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 +0.12 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 +0.12 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 +0.10 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 +0.10 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 +0.06 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 67 0
30MAR27 24.00 C 0.10 0.10 0.10 0.06 +0.02 22 1 1 +1
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.30 +0.35 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.80 +0.40 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.31 +0.39 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.76 +0.31 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.30 +0.29 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.88 +0.31 18 0 0 0
29JUN27 14.00 C 3.10 3.10 3.10 3.49 +0.36 20 2 11 +2
29JUN27 14.50 C 0.00 0.00 0.00 3.03 +0.21 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.68 +0.21 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.34 +0.18 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.05 +0.19 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.83 +0.28 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.53 +0.20 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.31 +0.18 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.12 +0.17 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.94 +0.14 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.79 +0.12 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 +0.11 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.59 +0.11 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 +0.08 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.18 +0.04 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 243 3,131 +188
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30JUL26 15.00 P 0.02 0.02 0.02 0.01 0.00 33 2 30 +2
30JUL26 15.50 P 0.04 0.04 0.04 0.02 -0.01 30 7 100 -5
30JUL26 16.00 P 0.08 0.08 0.06 0.05 -0.05 28 33 84 -30
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.10 28 0 396 0
30JUL26 17.00 P 0.36 0.36 0.36 0.29 -0.19 27 15 67 -15
30JUL26 17.50 P 0.00 0.00 0.00 0.56 -0.24 27 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 0.91 -0.30 27 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.34 -0.33 28 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.86 -0.30 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.37 -0.31 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.88 -0.30 55 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.91 -0.25 72 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.94 -0.23 89 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.90 -0.28 93 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.95 -0.23 112 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.95 -0.23 122 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.96 -0.22 133 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.96 -0.22 142 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.95 -0.21 149 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
28AUG26 13.50 P 0.02 0.02 0.02 0.01 0.00 32 6 79 +4
28AUG26 14.00 P 0.03 0.03 0.03 0.01 0.00 28 4 98 +4
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 -0.05 25 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.16 -0.08 25 0 127 0
28AUG26 16.50 P 0.00 0.00 0.00 0.30 -0.12 25 0 146 0
28AUG26 17.00 P 0.00 0.00 0.00 0.49 -0.18 25 0 45 0
28AUG26 17.50 P 0.00 0.00 0.00 0.76 -0.22 25 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.03 -0.29 23 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.44 -0.29 25 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.87 -0.32 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.39 -0.29 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.89 -0.34 35 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.91 -0.26 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.94 -0.23 55 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.92 -0.26 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.95 -0.23 70 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.95 -0.23 76 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.96 -0.22 83 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.96 -0.22 88 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.95 -0.21 92 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29SEP26 13.00 P 0.03 0.03 0.03 0.01 0.00 28 1 36 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.06 23 0 22 0
29SEP26 16.00 P 0.42 0.42 0.29 0.26 -0.09 24 70 280 +60
29SEP26 16.50 P 0.00 0.00 0.00 0.42 -0.12 24 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 -0.16 24 0 52 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 -0.20 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.21 -0.24 25 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.53 -0.27 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.93 -0.30 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.43 -0.34 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 -0.33 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.91 -0.28 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.94 -0.24 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.92 -0.27 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.95 -0.23 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.95 -0.24 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.96 -0.23 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.96 -0.23 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.95 -0.24 73 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.08 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 -0.10 23 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.52 -0.13 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.74 -0.16 24 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.00 -0.20 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.31 -0.24 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.66 -0.27 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.04 -0.24 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.48 -0.32 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.94 -0.34 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.91 -0.29 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.94 -0.25 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.92 -0.27 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.95 -0.23 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.95 -0.24 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.96 -0.23 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.96 -0.23 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 123 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.06 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 -0.08 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.10 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 -0.13 24 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.84 -0.16 24 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 -0.19 24 0 0 0
30DEC26 17.50 P 1.48 1.48 1.48 1.38 -0.20 24 2 222 +2
30DEC26 18.00 P 0.00 0.00 0.00 1.70 -0.22 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.06 -0.25 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.39 -0.26 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 -0.30 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 -0.31 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.19 -0.32 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.13 -0.31 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.09 -0.31 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.06 -0.32 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.04 -0.33 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.10 -0.24 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.00 -0.32 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.99 -0.35 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 13.00 P 0.18 0.18 0.18 0.09 -0.02 22 15 15 +15
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.06 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.42 -0.08 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 -0.10 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 -0.11 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 -0.13 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 -0.16 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 -0.19 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 -0.21 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.17 -0.23 23 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.55 -0.22 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.92 -0.30 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.36 -0.29 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.23 -0.34 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.15 -0.32 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.16 -0.26 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.06 -0.36 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.04 -0.33 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.10 -0.24 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.00 -0.32 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.99 -0.35 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 -0.06 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 -0.08 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 -0.10 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 -0.12 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 -0.14 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.35 -0.17 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.63 -0.19 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.95 -0.19 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.28 -0.22 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.64 -0.25 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.03 -0.26 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.44 -0.28 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.30 -0.31 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.19 -0.31 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.16 -0.27 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.08 -0.34 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.14 -0.23 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.10 -0.24 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.04 -0.28 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.99 -0.35 33 0 0 0
TOTAL PUT 155 4,670 +38
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$ 38.000
30JUL26 24.00 C 0.00 0.00 0.00 14.11 -0.10 115 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.13 -0.08 110 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.22 0.00 115 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.04 -0.18 61 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.17 -0.05 90 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.17 -0.16 81 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.27 +0.01 83 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.26 -0.03 73 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.14 -0.21 52 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.23 -0.06 53 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.24 -0.37 45 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 3.57 -0.25 52 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 2.83 -0.34 51 0 45 0
30JUL26 37.00 C 2.23 2.23 2.23 2.22 -0.28 52 15 273 +15
30JUL26 38.00 C 1.66 1.80 1.66 1.69 -0.27 52 7 232 +5
30JUL26 39.00 C 1.11 1.11 1.11 1.28 -0.26 53 1 307 0
30JUL26 40.00 C 0.81 1.03 0.81 0.95 -0.21 53 16 307 +1
30JUL26 41.00 C 0.56 0.68 0.56 0.67 -0.19 53 21 363 +15
30JUL26 42.00 C 0.55 0.57 0.54 0.47 -0.15 53 71 511 +11
30JUL26 43.00 C 0.40 0.40 0.40 0.32 -0.12 53 30 616 -30
30JUL26 44.00 C 0.29 0.32 0.29 0.21 -0.10 53 17 395 0
30JUL26 45.00 C 0.18 0.24 0.18 0.14 -0.07 53 6 421 0
30JUL26 46.00 C 0.14 0.18 0.14 0.09 -0.05 53 41 510 +14
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 618 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 587 0
30JUL26 50.00 C 0.05 0.05 0.05 0.01 -0.02 52 3 567 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 11.25 -0.18 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.31 -0.16 59 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.28 -0.33 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.37 -0.35 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.59 +0.01 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.77 -0.03 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.00 -0.06 54 0 0 0
28AUG26 34.00 C 4.43 4.43 4.38 5.28 -0.09 54 8 8 +8
28AUG26 35.00 C 3.84 3.84 3.84 4.62 -0.25 54 15 121 +15
28AUG26 36.00 C 3.29 3.32 3.29 3.94 -0.32 53 43 61 +5
28AUG26 37.00 C 2.88 2.88 2.88 3.40 -0.31 53 14 89 +14
28AUG26 38.00 C 2.38 3.00 2.38 2.91 -0.32 53 116 330 +96
28AUG26 39.00 C 2.04 2.20 2.04 2.51 -0.28 54 56 183 +50
28AUG26 40.00 C 2.10 2.17 1.72 2.14 -0.26 54 88 211 +62
28AUG26 41.00 C 1.88 1.88 1.88 1.81 -0.26 54 6 175 0
28AUG26 42.00 C 1.46 1.46 1.46 1.55 -0.20 55 4 237 0
28AUG26 43.00 C 1.34 1.34 1.34 1.29 -0.18 55 7 455 0
28AUG26 44.00 C 1.05 1.05 1.05 1.06 -0.17 55 1 389 0
28AUG26 45.00 C 0.82 0.98 0.82 0.87 -0.16 55 24 551 +14
28AUG26 46.00 C 0.76 0.78 0.69 0.72 -0.13 55 153 731 +105
28AUG26 47.00 C 0.00 0.00 0.00 0.58 -0.13 55 0 874 0
28AUG26 48.00 C 0.53 0.68 0.53 0.47 -0.11 55 39 549 -27
28AUG26 49.00 C 0.47 0.55 0.45 0.38 -0.10 55 31 659 -10
28AUG26 50.00 C 0.48 0.51 0.46 0.31 -0.08 55 214 1,606 +214
28AUG26 52.50 C 0.00 0.00 0.00 0.17 -0.06 54 0 445 0
28AUG26 55.00 C 0.27 0.27 0.25 0.10 -0.04 55 35 271 +30
28AUG26 57.50 C 0.18 0.18 0.18 0.06 -0.02 55 60 371 -30
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 228 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 15.38 +0.16 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.40 +0.19 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.23 +0.01 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.29 -0.35 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.50 -0.12 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.63 -0.01 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.77 -0.21 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.98 -0.09 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.06 -0.25 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.42 -0.14 54 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.49 -0.17 50 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.94 -0.08 52 0 15 0
29SEP26 35.00 C 4.56 4.56 4.56 5.32 -0.10 52 15 230 +15
29SEP26 36.00 C 4.05 4.05 4.05 4.70 -0.17 51 15 234 +4
29SEP26 37.00 C 0.00 0.00 0.00 4.18 -0.30 51 0 420 0
29SEP26 38.00 C 3.48 3.48 3.33 3.71 -0.30 51 25 194 +6
29SEP26 39.00 C 0.00 0.00 0.00 3.30 -0.27 52 0 102 0
29SEP26 40.00 C 2.65 2.65 2.65 2.92 -0.27 52 15 501 0
29SEP26 41.00 C 2.29 2.57 2.29 2.59 -0.25 52 17 154 0
29SEP26 42.00 C 0.00 0.00 0.00 2.29 -0.24 53 0 198 0
29SEP26 43.00 C 2.02 2.02 2.02 2.00 -0.23 53 1 99 0
29SEP26 44.00 C 0.00 0.00 0.00 1.74 -0.21 53 0 166 0
29SEP26 45.00 C 1.60 1.60 1.58 1.51 -0.20 53 18 368 -18
29SEP26 46.00 C 1.43 1.43 1.41 1.30 -0.19 52 15 322 -11
29SEP26 47.00 C 0.00 0.00 0.00 1.13 -0.17 53 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 0.97 -0.16 52 0 314 0
29SEP26 49.00 C 1.00 1.08 1.00 0.83 -0.15 52 32 335 +8
29SEP26 50.00 C 0.91 0.91 0.89 0.71 -0.14 52 15 521 -15
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.11 52 0 490 0
29SEP26 55.00 C 0.49 0.51 0.49 0.32 -0.08 52 30 681 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.21 -0.06 52 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.04 52 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 214 0
29OCT26 29.00 C 0.00 0.00 0.00 9.96 - 50 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 9.23 -0.26 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.50 -0.24 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.74 -0.29 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.07 -0.07 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.41 -0.12 50 0 0 0
29OCT26 35.00 C 5.13 5.13 5.13 5.83 -0.13 50 15 15 +15
29OCT26 36.00 C 4.63 4.63 4.63 5.29 -0.14 50 15 15 +15
29OCT26 37.00 C 0.00 0.00 0.00 4.79 -0.32 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.33 -0.31 51 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 3.91 -0.31 51 0 16 0
29OCT26 40.00 C 0.00 0.00 0.00 3.53 -0.28 51 0 31 0
29OCT26 41.00 C 0.00 0.00 0.00 3.19 -0.26 51 0 15 0
29OCT26 42.00 C 2.80 2.80 2.80 2.88 -0.23 52 15 16 +15
29OCT26 43.00 C 0.00 0.00 0.00 2.60 -0.22 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.32 -0.21 52 0 1 0
29OCT26 45.00 C 2.00 2.00 2.00 2.06 -0.21 52 1 35 0
29OCT26 46.00 C 0.00 0.00 0.00 1.83 -0.20 52 0 21 0
29OCT26 47.00 C 0.00 0.00 0.00 1.62 -0.19 52 0 41 0
29OCT26 48.00 C 0.00 0.00 0.00 1.44 -0.17 52 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.27 -0.13 51 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.12 -0.12 51 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 0.80 -0.12 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.59 -0.09 51 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 15.80 +0.13 57 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 14.92 -0.14 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.05 -0.15 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.17 -0.20 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.32 -0.24 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.50 +0.03 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.85 -0.14 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.03 +0.04 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.19 -0.15 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.52 -0.17 49 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.23 +0.16 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.39 -0.02 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.85 -0.08 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.35 -0.01 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.85 -0.04 50 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.60 0.00 52 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.08 +0.02 51 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.69 -0.04 51 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.37 -0.08 51 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.02 +0.03 51 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.63 -0.21 51 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 3.33 -0.20 51 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.07 -0.17 51 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 2.84 -0.13 51 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.60 -0.13 51 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.38 -0.12 51 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 -0.11 51 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 1.99 -0.11 51 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 -0.05 51 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.26 -0.08 51 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.00 -0.07 51 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.79 -0.06 51 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.62 -0.06 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.49 -0.05 51 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 -0.04 51 0 15 0
30DEC26 70.00 C 0.57 0.57 0.57 0.31 -0.03 51 15 48 +15
30MAR27 23.00 C 0.00 0.00 0.00 16.35 +0.07 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.44 -0.04 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.65 -0.02 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.05 +0.26 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.09 +0.04 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.38 +0.03 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.72 +0.14 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.15 +0.17 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.51 -0.18 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.81 -0.27 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.11 -0.40 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.75 +0.09 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.26 +0.13 51 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.65 +0.05 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.27 +0.11 51 0 0 0
30MAR27 38.00 C 6.79 6.79 6.79 6.78 -0.21 50 15 17 +15
30MAR27 39.00 C 0.00 0.00 0.00 6.28 -0.13 50 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 5.89 -0.13 50 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.53 -0.13 50 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.24 -0.06 50 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 4.91 -0.19 50 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 4.59 -0.21 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.29 -0.21 50 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.01 -0.20 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 3.75 -0.20 50 0 24 0
30MAR27 48.00 C 3.38 3.38 3.38 3.50 -0.19 50 8 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.27 -0.19 50 0 30 0
30MAR27 50.00 C 3.02 3.02 3.02 3.05 -0.19 50 1 67 0
30MAR27 52.50 C 0.00 0.00 0.00 2.57 -0.17 50 0 1 0
30MAR27 55.00 C 2.28 2.28 2.28 2.17 -0.15 50 37 75 -37
30MAR27 57.50 C 0.00 0.00 0.00 1.82 -0.14 50 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 1.53 -0.13 49 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 -0.12 49 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.08 -0.11 49 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 -0.10 49 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.77 -0.08 49 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 12.54 - 52 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 11.80 +0.02 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.41 +0.22 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.74 +0.05 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.19 +0.10 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.67 -0.24 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.17 -0.25 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.72 -0.22 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.30 -0.20 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.77 -0.30 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.41 -0.25 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.03 -0.25 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.67 -0.24 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 -0.23 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.01 -0.23 51 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 5.70 -0.27 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.40 -0.29 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.97 -0.32 50 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 4.85 -0.29 51 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.60 -0.29 51 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.36 -0.28 51 0 48 0
29JUN27 50.00 C 0.00 0.00 0.00 4.11 -0.29 51 0 70 0
29JUN27 52.50 C 3.80 3.80 3.80 3.60 -0.26 51 8 15 -8
29JUN27 55.00 C 0.00 0.00 0.00 3.13 -0.27 51 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 2.75 -0.22 51 0 27 0
29JUN27 60.00 C 2.44 2.44 2.44 2.40 -0.23 50 37 99 +37
29JUN27 62.50 C 0.00 0.00 0.00 2.09 -0.20 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.84 -0.19 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.59 -0.20 50 0 40 0
29JUN27 70.00 C 1.65 1.65 1.65 1.41 -0.15 50 1 32 0
TOTAL CALL 1,508 27,883 +648
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
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 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 9 0
30JUL26 30.00 P 0.11 0.11 0.11 0.03 -0.01 55 9 65 0
30JUL26 31.00 P 0.15 0.15 0.15 0.05 -0.02 53 3 97 +3
30JUL26 32.00 P 0.00 0.00 0.00 0.10 -0.04 53 0 73 0
30JUL26 33.00 P 0.00 0.00 0.00 0.19 -0.04 53 0 242 0
30JUL26 34.00 P 0.54 0.54 0.40 0.33 -0.04 53 54 228 +50
30JUL26 35.00 P 0.81 0.88 0.50 0.51 -0.07 52 31 218 -30
30JUL26 36.00 P 0.89 0.90 0.89 0.82 -0.04 53 15 513 0
30JUL26 37.00 P 1.58 1.78 1.49 1.21 -0.02 53 10 446 +8
30JUL26 38.00 P 2.40 2.40 2.40 1.67 -0.04 53 5 533 0
30JUL26 39.00 P 0.00 0.00 0.00 2.27 0.00 54 0 509 0
30JUL26 40.00 P 0.00 0.00 0.00 2.94 +0.03 55 0 774 0
30JUL26 41.00 P 3.97 3.97 3.97 3.61 +0.01 52 1 211 0
30JUL26 42.00 P 4.99 4.99 4.99 4.41 +0.04 52 1 300 0
30JUL26 43.00 P 5.83 5.83 5.83 5.27 +0.07 53 1 311 0
30JUL26 44.00 P 0.00 0.00 0.00 6.16 +0.09 52 0 457 0
30JUL26 45.00 P 0.00 0.00 0.00 7.23 +0.04 63 0 692 0
30JUL26 46.00 P 8.98 8.98 8.98 8.11 +0.05 59 5 469 0
30JUL26 47.00 P 0.00 0.00 0.00 9.05 +0.08 57 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 10.05 +0.15 62 0 481 0
30JUL26 49.00 P 0.00 0.00 0.00 11.08 +0.01 71 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 12.00 +0.04 0 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 14.51 +0.11 71 0 0 -61
30JUL26 55.00 P 0.00 0.00 0.00 17.01 +0.07 79 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.50 +0.02 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.01 +0.07 95 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.50 +0.11 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.00 -0.02 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.50 +0.14 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.00 +0.09 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.02 55 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.03 54 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.22 -0.04 54 0 81 0
28AUG26 30.00 P 0.50 0.50 0.46 0.33 -0.04 54 26 85 +26
28AUG26 31.00 P 0.00 0.00 0.00 0.47 -0.06 54 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.64 -0.06 54 0 53 0
28AUG26 33.00 P 0.00 0.00 0.00 0.86 -0.07 53 0 64 0
28AUG26 34.00 P 1.47 1.47 1.08 1.13 -0.07 53 41 106 -3
28AUG26 35.00 P 1.86 1.86 1.40 1.46 -0.06 53 74 227 +29
28AUG26 36.00 P 2.26 2.26 1.87 1.86 -0.06 53 60 199 +37
28AUG26 37.00 P 2.83 2.83 2.56 2.31 -0.06 54 60 170 +10
28AUG26 38.00 P 3.14 3.47 2.83 2.89 +0.02 55 70 235 +18
28AUG26 39.00 P 3.93 3.93 3.31 3.41 -0.02 54 55 274 -31
28AUG26 40.00 P 4.72 4.81 4.11 3.89 -0.16 52 124 264 -45
28AUG26 41.00 P 0.00 0.00 0.00 4.66 +0.11 54 0 335 0
28AUG26 42.00 P 0.00 0.00 0.00 5.38 -0.02 54 0 278 0
28AUG26 43.00 P 6.76 6.76 6.76 6.12 -0.17 54 1 196 -1
28AUG26 44.00 P 6.80 6.80 6.80 6.88 -0.16 54 1 302 -1
28AUG26 45.00 P 0.00 0.00 0.00 7.86 -0.05 58 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 8.57 -0.18 54 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 9.44 -0.06 54 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 10.41 -0.16 57 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 11.29 -0.20 56 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 12.22 -0.22 56 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 14.56 +0.02 53 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 17.02 -0.20 54 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 19.50 -0.06 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.01 +0.07 63 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.50 -0.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.00 -0.02 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.50 +0.14 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.00 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.03 52 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.04 52 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.37 -0.04 52 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 -0.05 52 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.68 -0.02 52 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.89 -0.06 52 0 77 0
29SEP26 32.00 P 0.00 0.00 0.00 1.13 -0.05 52 0 437 0
29SEP26 33.00 P 0.00 0.00 0.00 1.41 -0.04 52 0 487 0
29SEP26 34.00 P 2.12 2.12 2.12 1.74 -0.06 52 5 69 0
29SEP26 35.00 P 0.00 0.00 0.00 2.12 -0.06 52 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 2.53 -0.06 52 0 296 0
29SEP26 37.00 P 0.00 0.00 0.00 3.02 -0.04 52 0 680 0
29SEP26 38.00 P 0.00 0.00 0.00 3.55 -0.04 52 0 228 0
29SEP26 39.00 P 0.00 0.00 0.00 4.12 -0.03 52 0 195 0
29SEP26 40.00 P 0.00 0.00 0.00 4.74 -0.02 53 0 530 0
29SEP26 41.00 P 0.00 0.00 0.00 5.31 -0.10 52 0 295 0
29SEP26 42.00 P 6.78 6.78 6.78 5.98 -0.11 52 6 216 0
29SEP26 43.00 P 0.00 0.00 0.00 6.74 -0.06 52 0 290 0
29SEP26 44.00 P 0.00 0.00 0.00 7.67 +0.08 55 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 8.42 -0.08 55 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 9.16 -0.15 54 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 10.00 -0.04 54 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.87 0.00 55 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 11.72 -0.01 55 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 12.57 -0.06 54 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 14.91 +0.01 56 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 17.14 -0.10 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.66 +0.10 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.01 +0.03 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.50 -0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.00 -0.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.50 +0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.00 +0.09 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.78 - 51 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 1.00 -0.01 51 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 1.24 -0.07 51 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 1.52 -0.03 51 0 2 0
29OCT26 33.00 P 2.16 2.16 2.16 1.84 -0.06 51 1 19 +1
29OCT26 34.00 P 2.45 2.45 2.45 2.20 -0.05 51 15 68 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.60 -0.06 51 0 16 0
29OCT26 36.00 P 3.20 3.55 3.20 3.05 -0.05 51 18 33 +18
29OCT26 37.00 P 4.05 4.05 4.05 3.54 -0.02 51 15 43 +1
29OCT26 38.00 P 0.00 0.00 0.00 4.07 -0.01 51 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 4.66 +0.02 51 0 85 0
29OCT26 40.00 P 0.00 0.00 0.00 5.26 +0.01 52 0 101 0
29OCT26 41.00 P 6.60 6.60 6.60 5.85 +0.03 51 5 20 +5
29OCT26 42.00 P 0.00 0.00 0.00 6.53 -0.23 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.41 +0.11 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 8.14 -0.06 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.93 -0.03 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.56 -0.19 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.54 -0.03 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.38 -0.01 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.08 -0.10 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.97 -0.07 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.04 -0.20 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.39 -0.10 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.01 51 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.01 51 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 -0.01 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.01 51 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.01 51 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 1.11 -0.01 51 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 -0.01 51 0 68 0
30DEC26 30.00 P 1.80 1.80 1.80 1.64 -0.01 51 15 45 -3
30DEC26 31.00 P 0.00 0.00 0.00 1.94 -0.01 51 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 0.00 51 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 2.66 -0.02 51 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.11 +0.02 51 0 64 0
30DEC26 35.00 P 0.00 0.00 0.00 3.54 +0.01 51 0 32 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 -0.03 51 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 4.48 -0.01 51 0 189 0
30DEC26 38.00 P 0.00 0.00 0.00 4.99 -0.04 51 0 131 0
30DEC26 39.00 P 0.00 0.00 0.00 5.57 -0.02 51 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 6.18 0.00 51 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 6.80 -0.01 51 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.42 -0.16 50 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 8.19 -0.04 51 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.90 -0.06 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.70 +0.01 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 10.48 +0.03 53 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 11.17 -0.05 52 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 12.02 +0.01 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.69 -0.20 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.81 +0.08 55 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.80 +0.01 54 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.92 -0.22 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.23 +0.16 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.46 +0.05 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.69 -0.03 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.12 +0.10 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.54 +0.15 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.01 -0.09 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.03 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 -0.04 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 -0.04 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 -0.04 50 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 -0.04 50 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.72 -0.05 50 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 -0.05 50 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.35 -0.05 50 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.73 -0.05 50 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 3.10 -0.06 50 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.54 -0.05 50 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 4.00 -0.02 50 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.45 -0.03 50 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.94 -0.03 50 0 43 0
30MAR27 37.00 P 5.80 5.80 5.80 5.47 -0.02 50 5 58 0
30MAR27 38.00 P 0.00 0.00 0.00 5.99 -0.04 50 0 112 0
30MAR27 39.00 P 0.00 0.00 0.00 6.55 -0.05 50 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 7.19 -0.04 50 0 66 0
30MAR27 41.00 P 7.88 7.88 7.88 7.87 +0.10 50 10 57 0
30MAR27 42.00 P 0.00 0.00 0.00 8.38 -0.05 49 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 9.06 -0.02 49 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 9.98 +0.09 51 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.59 -0.05 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.34 -0.03 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.15 +0.06 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.98 +0.09 52 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.77 +0.09 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.60 +0.16 53 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.54 -0.11 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.47 -0.35 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.63 -0.01 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.84 -0.05 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.20 +0.04 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.54 -0.16 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.82 0.00 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.14 -0.02 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.86 - 51 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 3.23 -0.06 51 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.62 -0.11 51 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 4.01 -0.03 50 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.40 -0.01 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.86 -0.08 50 0 58 0
29JUN27 35.00 P 5.74 5.74 5.74 5.25 -0.25 49 5 25 0
29JUN27 36.00 P 0.00 0.00 0.00 5.76 -0.25 49 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.29 -0.23 49 0 26 0
29JUN27 38.00 P 0.00 0.00 0.00 6.85 -0.12 49 0 6 0
29JUN27 39.00 P 7.54 7.54 7.54 7.42 -0.22 49 10 28 +6
29JUN27 40.00 P 0.00 0.00 0.00 8.03 -0.10 49 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.75 0.00 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.44 +0.03 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.10 +0.03 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.63 -0.03 49 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 11.32 -0.02 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 12.03 -0.01 49 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.78 0.00 49 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 13.52 0.00 49 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.35 -0.14 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 15.19 -0.05 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.16 -0.02 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 19.28 +0.01 51 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 21.32 -0.03 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.47 -0.01 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.53 -0.15 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.85 -0.24 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.13 +0.03 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.44 +0.04 50 0 0 0
TOTAL PUT 757 25,635 +52
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$ 16.560
30JUL26 12.00 C 0.00 0.00 0.00 4.59 -0.14 73 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.06 -0.17 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.59 -0.14 56 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.12 -0.11 60 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.59 -0.14 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.11 -0.13 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.60 -0.15 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.15 -0.15 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.76 -0.14 29 0 0 0
30JUL26 16.50 C 0.39 0.39 0.35 0.44 -0.15 28 45 15 -15
30JUL26 17.00 C 0.00 0.00 0.00 0.25 -0.09 30 0 92 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.06 30 0 142 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 260 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 492 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 262 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.63 -0.12 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.13 -0.12 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.59 -0.17 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.15 -0.12 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.66 -0.14 32 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.17 -0.17 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.78 -0.13 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.40 -0.12 31 0 0 0
28AUG26 16.00 C 0.94 0.94 0.94 1.04 -0.17 30 15 60 +15
28AUG26 16.50 C 0.78 0.78 0.78 0.78 -0.12 31 15 86 +15
28AUG26 17.00 C 0.53 0.53 0.53 0.55 -0.11 30 8 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.39 -0.07 31 0 11 0
28AUG26 18.00 C 0.29 0.29 0.29 0.27 -0.05 31 10 148 +10
28AUG26 18.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 176 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 139 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 128 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
28AUG26 23.00 C 0.03 0.03 0.03 0.01 0.00 40 100 45 -70
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.64 -0.11 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.13 -0.12 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.68 -0.08 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.21 -0.06 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.66 -0.14 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.25 -0.17 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 -0.12 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 -0.12 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 -0.16 31 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 -0.14 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.10 31 0 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.09 31 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.06 32 0 255 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.04 32 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 33 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.65 -0.10 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.16 -0.09 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.69 -0.08 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.23 -0.07 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.74 -0.12 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.33 -0.14 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.95 -0.13 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.66 -0.07 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.31 -0.15 30 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 1.07 -0.12 30 0 0 0
29OCT26 17.00 C 0.85 0.92 0.85 0.84 -0.12 30 120 209 +94
29OCT26 17.50 C 0.00 0.00 0.00 0.68 -0.08 31 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.53 -0.07 31 0 66 0
29OCT26 18.50 C 0.00 0.00 0.00 0.41 -0.06 31 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.31 -0.05 30 0 135 0
29OCT26 19.50 C 0.00 0.00 0.00 0.23 -0.04 30 0 75 0
29OCT26 20.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.68 -0.08 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 -0.09 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.77 -0.06 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.34 -0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.07 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 -0.14 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 -0.15 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 -0.14 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.58 -0.13 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.33 -0.12 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 -0.11 30 0 100 0
30DEC26 17.50 C 0.00 0.00 0.00 0.96 -0.07 30 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 -0.07 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 -0.09 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.08 30 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.06 30 0 45 0
30DEC26 20.00 C 0.44 0.45 0.44 0.35 -0.07 30 40 459 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.04 30 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 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 44 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 4.82 -0.07 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.39 -0.07 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.99 -0.07 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 -0.07 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 -0.07 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.81 -0.14 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.50 -0.14 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.21 -0.13 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.95 -0.13 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 -0.11 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.50 -0.12 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.31 -0.11 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.13 -0.13 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.99 -0.09 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.07 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.75 -0.08 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 -0.08 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 -0.06 30 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 4.97 -0.08 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.57 -0.07 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.18 -0.07 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.78 -0.10 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.44 -0.10 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.13 -0.08 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.86 -0.05 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.68 +0.04 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.43 +0.03 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.20 +0.04 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.93 -0.02 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.73 -0.03 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.57 -0.01 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.40 -0.03 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.13 -0.03 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.01 -0.04 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.80 0.00 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 -0.01 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.51 -0.02 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 0.00 32 0 30 0
TOTAL CALL 353 10,625 +49
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 32 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 163 0
30JUL26 16.00 P 0.21 0.21 0.20 0.18 +0.02 29 70 231 +70
30JUL26 16.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 249 0
30JUL26 17.00 P 0.75 0.75 0.75 0.68 +0.08 31 4 230 -4
30JUL26 17.50 P 1.15 1.15 1.15 1.03 +0.09 29 7 148 -7
30JUL26 18.00 P 0.00 0.00 0.00 1.47 +0.12 29 0 1,085 0
30JUL26 18.50 P 0.00 0.00 0.00 1.99 +0.18 40 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.48 +0.12 45 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.94 +0.11 0 0 115 -129
30JUL26 20.00 P 0.00 0.00 0.00 3.45 +0.12 48 0 78 -75
30JUL26 21.00 P 0.00 0.00 0.00 4.44 +0.09 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.44 +0.09 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.45 +0.11 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.44 +0.06 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.46 +0.08 106 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.45 +0.07 107 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.44 +0.06 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.44 +0.06 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.46 +0.08 133 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.45 +0.07 132 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 31 0
28AUG26 15.00 P 0.20 0.20 0.20 0.16 +0.02 30 10 35 +10
28AUG26 15.50 P 0.00 0.00 0.00 0.28 +0.03 31 0 89 0
28AUG26 16.00 P 0.44 0.44 0.44 0.44 +0.05 30 19 226 +19
28AUG26 16.50 P 0.00 0.00 0.00 0.68 +0.09 31 0 196 0
28AUG26 17.00 P 0.98 0.98 0.98 0.96 +0.11 31 4 100 +4
28AUG26 17.50 P 0.00 0.00 0.00 1.28 +0.10 31 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.65 +0.11 31 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 2.06 +0.12 31 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.50 +0.13 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 3.03 +0.12 38 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.51 +0.12 40 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.46 +0.11 40 0 0 -45
28AUG26 22.00 P 0.00 0.00 0.00 5.49 +0.14 52 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.45 +0.11 50 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.51 +0.13 72 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.51 +0.13 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.45 +0.07 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.46 +0.08 77 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.49 +0.11 89 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.46 +0.08 86 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 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.03 31 0 94 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 +0.05 31 0 85 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 +0.07 31 0 118 0
29SEP26 16.50 P 1.00 1.09 1.00 1.03 +0.11 32 45 219 +45
29SEP26 17.00 P 0.00 0.00 0.00 1.33 +0.13 32 0 229 0
29SEP26 17.50 P 1.58 1.58 1.58 1.65 +0.14 31 6 148 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 +0.10 31 0 169 0
29SEP26 18.50 P 0.00 0.00 0.00 2.41 +0.12 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.84 +0.07 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 +0.13 35 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.72 +0.05 31 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.65 +0.05 29 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 +0.08 29 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 +0.08 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.59 +0.08 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 +0.12 44 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.61 +0.12 42 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.61 +0.11 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.56 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.59 +0.11 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.60 +0.12 57 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.58 +0.12 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.59 +0.13 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.57 +0.11 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.56 +0.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.55 +0.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.55 +0.11 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.32 +0.01 29 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.48 +0.04 30 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.66 +0.06 30 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.87 +0.07 30 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 1.13 +0.09 30 0 61 0
29OCT26 17.00 P 1.51 1.51 1.51 1.43 +0.12 30 2 9 +2
29OCT26 17.50 P 0.00 0.00 0.00 1.77 +0.13 31 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 2.10 +0.09 30 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 2.48 +0.09 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.94 +0.08 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.38 +0.09 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.84 +0.11 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.73 +0.09 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.69 +0.11 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.61 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 0.00 30 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 0.19 +0.01 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.02 30 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 +0.04 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 +0.05 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 +0.06 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.03 29 0 24 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 -0.01 29 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 +0.04 30 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 +0.03 29 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 +0.01 30 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 +0.03 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 3.13 +0.09 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.54 +0.09 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.90 +0.05 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.84 +0.11 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.75 +0.11 33 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.69 +0.11 33 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.62 +0.08 28 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.63 +0.11 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.61 +0.11 33 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.61 +0.11 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.56 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.59 +0.11 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.60 +0.12 43 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.58 +0.12 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.59 +0.13 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.57 +0.11 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.56 +0.11 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.55 +0.11 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.55 +0.11 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 +0.02 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 +0.03 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.74 +0.03 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 +0.05 30 0 99 0
30MAR27 15.50 P 1.21 1.21 1.15 1.15 +0.07 30 30 240 +30
30MAR27 16.00 P 0.00 0.00 0.00 1.36 +0.06 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.61 +0.04 30 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 1.91 +0.05 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.21 +0.04 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.57 +0.06 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 +0.06 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.31 +0.07 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.70 +0.08 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 4.10 +0.09 31 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.94 +0.10 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.83 +0.10 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.74 +0.11 31 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.65 +0.07 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.63 +0.09 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.61 +0.10 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.61 +0.11 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.56 +0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.59 +0.11 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.60 +0.12 38 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.58 +0.12 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.59 +0.13 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.57 +0.11 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.56 +0.11 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.36 +0.05 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.46 +0.05 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.59 +0.06 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.74 +0.07 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 +0.08 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.09 +0.09 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.30 +0.09 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.54 +0.12 33 0 128 0
29JUN27 16.00 P 1.86 1.86 1.85 1.79 +0.12 33 4 19 +4
29JUN27 16.50 P 2.08 2.08 2.08 2.06 +0.13 33 2 19 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 +0.13 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.66 +0.14 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 +0.14 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.33 +0.14 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.70 +0.15 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.08 +0.16 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.47 +0.16 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.29 +0.16 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.16 +0.16 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.06 +0.15 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.95 +0.11 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.85 +0.07 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.75 +0.05 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.69 +0.07 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.62 +0.06 33 0 4 0
TOTAL PUT 203 12,258 -76
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$ 74.100
17JUL26 47.00 C 0.00 0.00 0.00 27.11 +1.69 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 26.11 +1.69 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 25.11 +1.69 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 24.11 +1.69 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 21.61 +1.69 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 19.11 +1.69 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 16.61 +1.69 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 14.11 +1.69 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 11.62 +1.70 69 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 9.12 +1.70 54 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 6.64 +1.68 50 0 15 0
17JUL26 70.00 C 2.87 2.87 2.87 4.21 +1.60 43 15 30 +15
17JUL26 72.50 C 1.03 1.77 0.84 2.07 +1.13 40 82 202 +25
17JUL26 75.00 C 0.35 0.57 0.18 0.51 +0.19 32 196 227 -46
17JUL26 77.50 C 0.03 0.03 0.03 0.25 +0.14 47 20 103 0
17JUL26 80.00 C 0.00 0.00 0.00 0.18 +0.14 62 0 68 0
17JUL26 82.50 C 0.00 0.00 0.00 0.16 +0.14 78 0 10 0
17JUL26 85.00 C 0.00 0.00 0.00 0.15 +0.14 93 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.14 +0.13 107 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.13 +0.12 119 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.12 +0.11 131 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.11 +0.10 141 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.10 +0.09 151 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.09 +0.08 160 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.08 +0.07 168 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.07 +0.06 175 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 27.14 +1.70 86 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 26.14 +1.70 79 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 25.14 +1.70 66 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 24.14 +1.70 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 21.64 +1.69 0 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 19.15 +1.70 64 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 16.65 +1.70 53 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 14.15 +1.69 41 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 11.67 +1.69 45 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 9.20 +1.66 41 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 6.79 +1.71 38 0 0 0
24JUL26 70.00 C 3.27 3.27 3.27 4.63 +1.61 39 15 15 +15
24JUL26 72.50 C 0.00 0.00 0.00 2.58 +1.14 33 0 24 0
24JUL26 75.00 C 0.61 1.03 0.60 1.09 +0.45 29 20 22 +15
24JUL26 77.50 C 0.27 0.40 0.27 0.41 +0.15 30 4 36 +4
24JUL26 80.00 C 0.12 0.13 0.12 0.18 +0.08 34 22 22 +22
24JUL26 82.50 C 0.00 0.00 0.00 0.16 +0.12 42 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.15 +0.13 51 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.14 +0.13 58 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.13 +0.12 65 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.12 +0.11 71 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.11 +0.10 77 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.10 +0.09 82 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.09 +0.08 87 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.08 +0.07 92 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 32.15 +1.69 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 31.16 +1.72 87 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 30.49 +2.05 148 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.58 +2.12 149 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.16 +1.71 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 27.16 +1.71 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.16 +1.71 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.16 +1.71 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.17 +1.72 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.67 +1.70 52 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 19.17 +1.70 0 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 16.68 +1.70 44 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 14.18 +1.68 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.70 +1.66 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 9.26 +1.62 35 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 6.89 +1.50 33 0 19 0
30JUL26 70.00 C 3.41 3.41 3.41 4.71 +1.37 32 1 308 0
30JUL26 72.50 C 1.85 2.67 1.85 2.88 +1.08 31 36 499 -5
30JUL26 75.00 C 0.89 1.49 0.87 1.49 +0.62 29 231 938 -108
30JUL26 77.50 C 0.39 0.68 0.39 0.67 +0.29 29 33 971 +29
30JUL26 80.00 C 0.15 0.24 0.15 0.29 +0.13 30 16 824 +7
30JUL26 82.50 C 0.08 0.08 0.08 0.16 +0.10 33 15 553 -15
30JUL26 85.00 C 0.00 0.00 0.00 0.15 +0.13 40 0 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.14 +0.13 46 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.13 +0.12 51 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.12 +0.11 56 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.11 +0.10 61 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.10 +0.09 65 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.09 +0.08 69 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.08 +0.07 72 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.07 +0.06 75 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 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 32.25 +1.69 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.67 +2.11 96 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 30.49 +1.93 82 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.70 +2.13 90 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 28.22 +1.65 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.27 +1.69 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.22 +1.64 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.22 +1.63 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.25 +1.66 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 21.77 +1.66 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.33 +1.69 37 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.79 +1.58 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.18 +1.68 0 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.86 +1.27 23 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.81 +1.47 32 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.69 +1.32 31 0 92 0
28AUG26 70.00 C 5.06 5.06 5.01 5.78 +1.30 31 30 251 +30
28AUG26 72.50 C 3.35 4.00 3.35 4.17 +1.06 30 36 250 +36
28AUG26 75.00 C 2.30 2.70 2.30 2.76 +0.70 29 68 2,230 -20
28AUG26 77.50 C 1.39 1.80 1.32 1.77 +0.44 29 23 329 +15
28AUG26 80.00 C 0.85 1.14 0.85 1.16 +0.33 29 165 348 +103
28AUG26 82.50 C 0.50 0.71 0.50 0.69 +0.18 29 58 452 +7
28AUG26 85.00 C 0.35 0.40 0.31 0.43 +0.12 30 13 1,197 +8
28AUG26 87.50 C 0.21 0.26 0.21 0.26 +0.09 31 5 446 +5
28AUG26 90.00 C 0.00 0.00 0.00 0.15 +0.05 31 0 257 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 +0.06 33 0 294 0
28AUG26 95.00 C 0.00 0.00 0.00 0.11 +0.08 36 0 783 0
28AUG26 97.50 C 0.00 0.00 0.00 0.10 +0.08 38 0 423 0
28AUG26 100.00 C 0.00 0.00 0.00 0.09 +0.08 41 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 +0.07 43 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.06 44 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 117.50 C 0.01 0.01 0.01 0.01 0.00 45 160 160 +160
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
28AUG26 125.00 C 0.02 0.02 0.02 0.01 0.00 51 3 0 -3
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 32.29 +1.65 51 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 31.67 +2.00 76 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.49 +1.81 66 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 29.70 +2.13 72 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 28.29 +1.72 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 27.33 +1.62 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 26.30 +1.59 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.31 +1.72 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 24.31 +1.58 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.83 +1.72 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.33 +1.66 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.79 +1.43 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.57 +1.82 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.19 +1.47 29 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 10.02 +1.35 29 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 8.03 +1.17 29 0 279 0
29SEP26 70.00 C 5.30 5.30 5.30 6.08 +0.94 27 2 75 0
29SEP26 72.50 C 4.88 4.88 4.88 4.88 +1.05 30 1 72 +1
29SEP26 75.00 C 3.16 3.23 3.16 3.61 +0.83 29 18 507 0
29SEP26 77.50 C 0.00 0.00 0.00 2.61 +0.62 29 0 862 0
29SEP26 80.00 C 0.00 0.00 0.00 1.87 +0.46 29 0 385 0
29SEP26 82.50 C 1.31 1.31 1.22 1.32 +0.34 30 19 1,324 +4
29SEP26 85.00 C 0.91 0.93 0.91 0.94 +0.24 30 25 3,042 0
29SEP26 87.50 C 0.46 0.46 0.46 0.66 +0.18 30 15 362 -11
29SEP26 90.00 C 0.00 0.00 0.00 0.49 +0.17 31 0 461 0
29SEP26 92.50 C 0.00 0.00 0.00 0.36 +0.15 32 0 328 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 +0.12 32 0 1,010 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 +0.08 33 0 54 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 +0.07 33 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 +0.06 34 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 195 0
29SEP26 110.00 C 0.07 0.07 0.07 0.04 +0.03 36 3 326 +3
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 27.33 +1.62 40 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.31 +1.60 34 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 25.32 +1.60 34 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 24.31 +1.58 27 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 21.83 +1.72 28 0 7 0
29OCT26 55.00 C 0.00 0.00 0.00 19.33 +1.66 20 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.79 +1.43 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.61 +1.61 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.59 +1.52 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.54 +1.42 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.66 +1.23 30 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 7.06 +1.28 30 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 5.58 +1.09 29 0 61 0
29OCT26 75.00 C 4.14 4.14 4.14 4.33 +0.89 29 50 65 +20
29OCT26 77.50 C 0.00 0.00 0.00 3.31 +0.69 29 0 30 0
29OCT26 80.00 C 0.00 0.00 0.00 2.51 +0.53 29 0 94 0
29OCT26 82.50 C 0.00 0.00 0.00 1.90 +0.41 29 0 301 0
29OCT26 85.00 C 1.32 1.32 1.32 1.43 +0.31 29 1 24 +1
29OCT26 87.50 C 0.00 0.00 0.00 1.08 +0.24 30 0 33 0
29OCT26 90.00 C 0.82 0.82 0.82 0.79 +0.17 30 2 47 0
29OCT26 92.50 C 0.00 0.00 0.00 0.58 +0.13 30 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.43 +0.10 30 0 14 0
29OCT26 97.50 C 0.00 0.00 0.00 0.31 +0.08 31 0 15 0
29OCT26 100.00 C 0.00 0.00 0.00 0.22 +0.05 31 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 0.17 +0.05 31 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.29 +1.65 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.67 +2.00 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.49 +1.81 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.70 +2.13 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.35 +1.76 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.40 +1.69 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.46 +1.75 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.32 +1.51 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.38 +1.57 29 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.97 +1.44 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.66 +1.50 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.48 +1.51 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.44 +1.58 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.29 +1.27 29 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.50 +1.27 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.78 +1.11 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.38 +1.29 30 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 6.96 +1.15 29 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 5.74 +0.94 29 0 339 0
30DEC26 77.50 C 0.00 0.00 0.00 4.69 +0.80 29 0 31 0
30DEC26 80.00 C 0.00 0.00 0.00 3.86 +0.73 29 0 161 0
30DEC26 82.50 C 0.00 0.00 0.00 3.10 +0.57 29 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.50 +0.50 29 0 454 0
30DEC26 87.50 C 1.80 2.00 1.80 2.01 +0.45 29 20 1,690 +10
30DEC26 90.00 C 1.54 1.54 1.54 1.63 +0.40 30 1 1,481 0
30DEC26 92.50 C 1.30 1.30 1.30 1.34 +0.39 30 1 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.09 +0.36 31 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.88 +0.31 31 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.71 +0.28 31 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.57 +0.24 31 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.46 +0.21 31 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 +0.19 32 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 +0.15 32 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.25 +0.14 32 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.20 +0.11 32 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.17 +0.11 33 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.13 +0.08 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.11 +0.07 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 +0.06 33 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.08 +0.06 34 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.07 +0.06 34 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 32.67 +1.56 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.76 +1.60 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.82 +1.60 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.85 +1.57 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.91 +1.56 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.98 +1.55 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.05 +1.54 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.13 +1.54 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.21 +1.52 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.99 +1.53 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.72 +1.46 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.60 +1.49 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.59 +1.37 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.68 +1.25 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.88 +1.29 29 0 0 0
30MAR27 67.50 C 10.36 10.36 10.36 11.27 +1.08 29 15 75 +15
30MAR27 70.00 C 9.63 9.83 9.63 9.96 +1.20 30 30 62 +7
30MAR27 72.50 C 0.00 0.00 0.00 8.65 +1.17 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 7.38 +1.02 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.32 +0.84 29 0 9 0
30MAR27 80.00 C 0.00 0.00 0.00 5.42 +0.75 29 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 4.61 +0.67 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.93 +0.59 29 0 664 0
30MAR27 87.50 C 0.00 0.00 0.00 3.36 +0.52 29 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 2.84 +0.43 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.41 +0.36 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.05 +0.29 30 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.77 +0.30 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.48 +0.22 30 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.27 +0.22 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.07 +0.20 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.92 +0.16 31 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.78 +0.15 31 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.66 +0.12 31 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.57 +0.11 31 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.49 +0.10 31 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.41 +0.08 32 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.36 +0.08 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.31 +0.07 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.26 +0.05 32 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 29.43 +1.48 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.54 +1.50 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.62 +1.47 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.73 +1.47 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.85 +1.47 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.66 +1.36 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.55 +1.33 31 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.53 +1.32 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.61 +1.28 30 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.77 +1.28 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.06 +1.21 29 0 10 0
29JUN27 67.50 C 11.56 11.56 11.40 12.44 +1.25 28 60 120 +60
29JUN27 70.00 C 10.85 11.21 10.85 11.09 +1.13 29 105 120 +90
29JUN27 72.50 C 0.00 0.00 0.00 9.87 +1.15 29 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 8.66 +1.02 29 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 7.57 +0.85 29 0 25 0
29JUN27 80.00 C 5.99 5.99 5.99 6.65 +0.77 29 15 27 +14
29JUN27 82.50 C 5.70 5.70 5.70 5.82 +0.66 29 1 4 +1
29JUN27 85.00 C 0.00 0.00 0.00 5.16 +0.66 29 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 4.50 +0.56 29 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 3.98 +0.55 29 0 50 0
29JUN27 92.50 C 3.33 3.33 3.33 3.48 +0.49 29 5 45 +5
29JUN27 95.00 C 0.00 0.00 0.00 3.06 +0.45 30 0 80 0
29JUN27 97.50 C 2.47 2.47 2.47 2.69 +0.40 30 15 16 +15
29JUN27 100.00 C 2.29 2.29 2.29 2.41 +0.39 30 1 6 +1
29JUN27 102.50 C 0.00 0.00 0.00 2.12 +0.32 30 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.80 +0.27 30 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 1.68 +0.30 31 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.49 +0.31 31 0 30 0
29JUN27 112.50 C 1.23 1.30 1.23 1.29 +0.28 31 2 124 +1
TOTAL CALL 1,674 47,900 +536
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
17JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 26 0
17JUL26 70.00 P 0.09 0.09 0.07 0.08 -0.18 41 68 201 +3
17JUL26 72.50 P 0.65 1.00 0.32 0.38 -0.70 37 67 234 +12
17JUL26 75.00 P 2.52 2.52 1.62 1.34 -1.53 30 20 94 +5
17JUL26 77.50 P 0.00 0.00 0.00 3.55 -1.65 41 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 6.07 -1.56 62 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 8.54 -1.57 77 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 11.32 -1.65 120 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 13.84 -1.63 139 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 16.34 -1.63 156 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 18.78 -1.69 166 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 21.44 -1.53 197 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 23.82 -1.65 199 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 26.39 -1.58 220 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 28.65 -1.82 205 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 31.35 -1.62 243 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
24JUL26 65.00 P 0.08 0.08 0.08 0.05 -0.04 41 2 2 +2
24JUL26 67.50 P 0.00 0.00 0.00 0.13 -0.11 37 0 5 0
24JUL26 70.00 P 0.53 0.53 0.29 0.35 -0.28 35 2 31 0
24JUL26 72.50 P 1.41 1.45 0.82 0.85 -0.71 31 118 101 +86
24JUL26 75.00 P 0.00 0.00 0.00 1.85 -1.35 28 0 0 0
24JUL26 77.50 P 4.99 4.99 4.99 3.65 -1.67 27 15 15 +15
24JUL26 80.00 P 0.00 0.00 0.00 6.07 -1.59 35 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 8.54 -1.57 44 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 11.32 -1.66 67 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 13.84 -1.71 77 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 16.34 -1.71 87 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 18.78 -1.77 93 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 21.44 -1.61 109 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 23.82 -1.73 111 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 26.39 -1.62 122 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 28.78 -1.73 124 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 474 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 442 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 199 0
30JUL26 62.50 P 0.06 0.06 0.06 0.03 -0.03 38 21 270 0
30JUL26 65.00 P 0.16 0.16 0.12 0.08 -0.08 35 11 599 -11
30JUL26 67.50 P 0.31 0.35 0.20 0.20 -0.18 33 38 810 -11
30JUL26 70.00 P 0.65 0.81 0.47 0.51 -0.38 31 124 1,694 -54
30JUL26 72.50 P 1.57 1.73 1.08 1.12 -0.74 30 168 1,326 -45
30JUL26 75.00 P 2.91 2.91 2.28 2.21 -1.19 28 19 1,038 +8
30JUL26 77.50 P 3.97 3.97 3.97 3.89 -1.69 27 15 754 0
30JUL26 80.00 P 0.00 0.00 0.00 6.15 -1.59 31 0 1,823 0
30JUL26 82.50 P 0.00 0.00 0.00 8.54 -1.57 35 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 11.32 -1.66 54 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 13.84 -1.71 62 0 181 0
30JUL26 90.00 P 0.00 0.00 0.00 16.38 -1.67 71 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 18.94 -1.61 80 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.44 -1.61 87 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.94 -1.61 94 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.44 -1.57 100 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.78 -1.73 99 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.44 -1.53 112 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.84 -1.29 113 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.34 -1.29 118 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 38.65 -1.45 112 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.44 -1.53 133 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 43.94 -1.53 138 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.45 -1.52 143 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 48.94 -1.19 147 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.45 -1.52 152 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 53.91 -1.22 154 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.34 -1.29 155 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 40 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 143 0
28AUG26 57.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 348 0
28AUG26 60.00 P 0.23 0.23 0.20 0.14 -0.06 35 3 221 -1
28AUG26 62.50 P 0.30 0.30 0.30 0.26 -0.13 33 2 438 +2
28AUG26 65.00 P 0.60 0.60 0.60 0.47 -0.25 32 14 498 +5
28AUG26 67.50 P 0.96 1.05 0.83 0.82 -0.39 31 112 508 +90
28AUG26 70.00 P 1.85 1.85 1.36 1.37 -0.58 30 53 822 -14
28AUG26 72.50 P 2.60 2.60 2.30 2.15 -0.90 29 10 510 -6
28AUG26 75.00 P 0.00 0.00 0.00 3.29 -1.22 28 0 558 0
28AUG26 77.50 P 5.33 5.33 5.33 4.82 -1.53 27 14 411 +14
28AUG26 80.00 P 0.00 0.00 0.00 6.80 -1.43 29 0 269 0
28AUG26 82.50 P 0.00 0.00 0.00 8.99 -1.47 31 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 11.32 -1.66 34 0 206 0
28AUG26 87.50 P 0.00 0.00 0.00 13.84 -1.71 39 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.38 -1.67 44 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 18.94 -1.61 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.44 -1.61 54 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.94 -1.61 58 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.44 -1.57 62 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.78 -1.73 62 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.44 -1.53 70 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.84 -1.62 70 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.34 -1.62 74 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.65 -1.82 71 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.44 -1.53 82 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.94 -1.53 86 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.45 -1.52 89 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.94 -1.53 91 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.45 -1.52 95 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.91 -1.56 96 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.34 -1.62 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 120 0
29SEP26 52.50 P 0.18 0.18 0.18 0.02 -0.03 30 4 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 411 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.11 30 0 235 0
29SEP26 60.00 P 0.43 0.43 0.43 0.26 -0.17 30 10 394 0
29SEP26 62.50 P 0.82 0.82 0.67 0.49 -0.27 29 15 787 +15
29SEP26 65.00 P 1.11 1.11 0.98 0.88 -0.40 29 26 1,887 +16
29SEP26 67.50 P 1.71 1.94 1.71 1.44 -0.53 29 82 3,820 +34
29SEP26 70.00 P 2.82 2.82 2.28 2.16 -0.66 29 4 1,128 0
29SEP26 72.50 P 3.90 3.90 3.30 3.11 -0.95 28 102 1,345 0
29SEP26 75.00 P 4.50 4.50 4.50 4.36 -1.14 28 12 1,893 -10
29SEP26 77.50 P 0.00 0.00 0.00 6.03 -1.21 29 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 7.87 -1.28 29 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 9.86 -1.35 30 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 11.98 -1.76 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.51 -1.21 35 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.60 -1.80 33 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.23 -1.32 38 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.44 -1.61 36 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.94 -1.61 39 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.44 -1.57 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.78 -1.73 41 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.44 -1.53 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.85 -1.61 48 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.34 -1.62 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.65 -1.82 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.44 -1.53 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.94 -1.53 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.45 -1.52 63 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.94 -1.53 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.45 -1.52 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.91 -1.56 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.34 -1.62 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 0.00 33 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 9 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 7 0
29OCT26 57.50 P 0.00 0.00 0.00 0.36 -0.06 32 0 98 0
29OCT26 60.00 P 0.67 0.67 0.67 0.59 -0.12 31 10 172 +10
29OCT26 62.50 P 1.15 1.15 0.97 0.92 -0.21 31 60 79 +57
29OCT26 65.00 P 0.00 0.00 0.00 1.34 -0.38 30 0 100 0
29OCT26 67.50 P 0.00 0.00 0.00 1.95 -0.48 29 0 94 0
29OCT26 70.00 P 3.09 3.25 2.80 2.74 -0.68 29 50 434 +1
29OCT26 72.50 P 3.85 3.88 3.80 3.76 -0.86 28 86 286 +13
29OCT26 75.00 P 0.00 0.00 0.00 4.93 -1.14 27 0 30 0
29OCT26 77.50 P 0.00 0.00 0.00 6.42 -1.32 27 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 8.34 -1.26 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 10.25 -1.34 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.54 -1.38 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.72 -1.44 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.88 -1.62 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.32 -1.53 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.70 -1.57 36 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.10 -1.60 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.53 -1.59 39 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.98 -1.60 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.44 -1.63 42 0 0 0
30DEC26 42.00 P 0.16 0.16 0.16 0.02 -0.01 32 1 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
30DEC26 49.00 P 0.39 0.39 0.39 0.13 -0.04 31 2 63 0
30DEC26 50.00 P 0.43 0.43 0.43 0.16 -0.06 31 3 93 0
30DEC26 52.50 P 0.58 0.58 0.58 0.27 -0.10 31 2 74 -2
30DEC26 55.00 P 0.00 0.00 0.00 0.45 -0.14 31 0 244 0
30DEC26 57.50 P 0.96 0.98 0.96 0.71 -0.19 30 31 414 +30
30DEC26 60.00 P 1.30 1.30 1.28 1.06 -0.26 30 11 2,209 +10
30DEC26 62.50 P 0.00 0.00 0.00 1.54 -0.32 30 0 1,313 0
30DEC26 65.00 P 2.29 2.29 2.29 2.07 -0.44 29 10 512 -10
30DEC26 67.50 P 0.00 0.00 0.00 2.76 -0.56 29 0 228 0
30DEC26 70.00 P 0.00 0.00 0.00 3.64 -0.69 28 0 1,865 0
30DEC26 72.50 P 4.88 4.88 4.80 4.70 -0.84 28 25 1,051 0
30DEC26 75.00 P 0.00 0.00 0.00 5.92 -1.10 27 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 7.39 -0.92 27 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 9.28 -1.06 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.11 -1.36 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.20 -1.26 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.27 -1.34 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.43 -1.39 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 19.53 -1.43 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 21.95 -1.48 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.18 -1.65 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.68 -1.55 34 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.08 -1.58 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.50 -1.61 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.95 -1.62 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.41 -1.63 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.88 -1.59 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.44 -1.53 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.94 -1.53 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.45 -1.52 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.94 -1.53 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.45 -1.52 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.91 -1.56 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.34 -1.62 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 0.00 31 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 0.00 31 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 0.00 31 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 0.00 31 0 50 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.64 -0.06 31 0 152 0
30MAR27 55.00 P 1.26 1.26 1.26 0.93 -0.11 30 30 81 +30
30MAR27 57.50 P 0.00 0.00 0.00 1.31 -0.17 30 0 157 0
30MAR27 60.00 P 1.98 1.98 1.98 1.79 -0.25 30 2 167 -2
30MAR27 62.50 P 0.00 0.00 0.00 2.33 -0.39 29 0 101 0
30MAR27 65.00 P 0.00 0.00 0.00 2.97 -0.49 29 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 3.76 -0.60 28 0 81 0
30MAR27 70.00 P 4.84 4.84 4.84 4.68 -0.72 28 1 991 -1
30MAR27 72.50 P 0.00 0.00 0.00 5.78 -0.83 28 0 244 0
30MAR27 75.00 P 0.00 0.00 0.00 7.02 -1.05 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 8.42 -1.19 27 0 126 0
30MAR27 80.00 P 0.00 0.00 0.00 10.12 -1.32 28 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 12.18 -1.08 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.03 -1.17 30 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 15.99 -1.23 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.05 -1.29 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.18 -1.48 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.37 -1.38 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.63 -1.36 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.85 -1.43 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.25 -1.45 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.60 -1.52 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.01 -1.56 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.44 -1.60 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.90 -1.57 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.44 -1.53 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.94 -1.53 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.45 -1.52 40 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.94 -1.53 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.45 -1.52 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.91 -1.56 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.34 -1.62 44 0 0 0
29JUN27 46.00 P 0.83 0.83 0.83 0.40 -0.06 31 1 8 +1
29JUN27 47.00 P 0.94 0.94 0.94 0.47 -0.07 31 1 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.55 -0.09 31 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.65 -0.09 31 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.75 -0.10 31 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.07 -0.14 31 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.46 -0.21 31 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 1.95 -0.27 31 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.56 -0.30 30 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.26 -0.40 30 0 79 0
29JUN27 65.00 P 0.00 0.00 0.00 4.07 -0.50 30 0 16 0
29JUN27 67.50 P 0.00 0.00 0.00 5.03 -0.54 30 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.05 -0.71 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.19 -0.84 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 8.46 -0.95 29 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 9.86 -1.13 29 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 11.56 -1.08 30 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 13.24 -1.22 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.23 -1.02 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.10 -1.08 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.04 -1.09 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.99 -1.19 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.04 -1.25 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 25.16 -1.30 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.37 -1.31 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.60 -1.28 31 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 31.89 -1.40 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.24 -1.41 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.61 -1.45 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.01 -1.47 33 0 0 0
TOTAL PUT 1,477 61,644 +292
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$ 4.100
30JUL26 3.10 C 0.00 0.00 0.00 1.02 +0.09 85 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.92 +0.09 77 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.81 +0.07 56 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 +0.07 50 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.61 +0.05 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.51 +0.04 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.43 +0.06 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.35 +0.04 45 0 0 0
30JUL26 3.90 C 0.17 0.17 0.16 0.28 +0.05 46 30 45 +30
30JUL26 4.00 C 0.13 0.13 0.13 0.22 +0.04 47 15 81 +15
30JUL26 4.10 C 0.00 0.00 0.00 0.17 +0.03 48 0 17 0
30JUL26 4.20 C 0.13 0.13 0.13 0.13 +0.03 50 2 196 0
30JUL26 4.30 C 0.09 0.09 0.09 0.10 +0.02 51 10 155 +9
30JUL26 4.40 C 0.00 0.00 0.00 0.07 +0.02 50 0 493 0
30JUL26 4.50 C 0.05 0.05 0.05 0.05 +0.01 51 100 432 +100
30JUL26 4.60 C 0.00 0.00 0.00 0.03 0.00 49 0 209 0
30JUL26 4.70 C 0.02 0.02 0.02 0.02 0.00 49 2 381 +2
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 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 1.02 +0.06 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.92 +0.07 40 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.83 +0.07 43 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.73 +0.05 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.65 +0.06 41 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.58 +0.06 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
28AUG26 3.80 C 0.32 0.32 0.32 0.46 +0.07 49 15 15 +15
28AUG26 3.90 C 0.27 0.27 0.27 0.38 +0.04 46 15 29 +15
28AUG26 4.00 C 0.00 0.00 0.00 0.34 +0.05 49 0 137 0
28AUG26 4.10 C 0.29 0.29 0.27 0.28 +0.03 47 37 415 0
28AUG26 4.20 C 0.22 0.24 0.22 0.24 +0.04 48 17 253 -9
28AUG26 4.30 C 0.20 0.20 0.20 0.20 +0.03 48 1 46 -1
28AUG26 4.40 C 0.10 0.10 0.10 0.16 +0.02 47 5 52 -5
28AUG26 4.50 C 0.14 0.14 0.14 0.14 +0.02 48 5 117 -5
28AUG26 4.60 C 0.00 0.00 0.00 0.12 +0.02 49 0 107 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 +0.02 50 0 44 0
28AUG26 4.80 C 0.07 0.08 0.07 0.08 +0.01 49 160 256 +160
28AUG26 4.90 C 0.00 0.00 0.00 0.06 +0.01 48 0 127 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 0.00 49 0 175 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 51 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.06 +0.08 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 +0.05 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 +0.08 48 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 +0.07 46 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 +0.07 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 +0.06 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 +0.06 46 0 0 0
29SEP26 4.00 C 0.34 0.34 0.34 0.42 +0.06 47 15 148 +15
29SEP26 4.10 C 0.00 0.00 0.00 0.36 +0.04 46 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 +0.02 45 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 +0.02 46 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 +0.02 46 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.02 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.02 47 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.02 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 47 0 132 0
29SEP26 5.50 C 0.02 0.02 0.02 0.05 +0.01 48 5 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 47 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 48 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.08 +0.08 45 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.99 +0.07 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.91 +0.05 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.68 +0.03 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.51 +0.04 44 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 +0.05 45 0 15 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 +0.04 45 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 +0.03 45 0 16 0
29OCT26 4.30 C 0.31 0.31 0.31 0.33 +0.03 45 15 15 +15
29OCT26 4.40 C 0.00 0.00 0.00 0.30 +0.03 45 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.02 45 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.24 +0.03 46 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.19 +0.02 46 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.11 +0.01 47 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.13 +0.04 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.07 +0.05 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.98 +0.04 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 +0.04 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 +0.03 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.78 +0.03 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 +0.02 43 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 +0.04 45 0 290 0
30DEC26 4.10 C 0.49 0.49 0.49 0.53 +0.05 45 15 15 +15
30DEC26 4.20 C 0.00 0.00 0.00 0.48 +0.04 44 0 115 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 +0.04 45 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.04 44 0 100 0
30DEC26 4.50 C 0.36 0.36 0.36 0.36 +0.03 44 8 125 0
30DEC26 4.60 C 0.31 0.31 0.31 0.33 +0.03 44 15 15 +15
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.02 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 +0.02 45 0 50 0
30DEC26 4.90 C 0.21 0.21 0.21 0.25 +0.02 44 2 140 -2
30DEC26 5.00 C 0.00 0.00 0.00 0.24 +0.03 46 0 137 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.01 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.02 46 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 45 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.24 +0.06 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.16 +0.05 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 +0.06 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.03 +0.05 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 +0.06 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 +0.04 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 +0.05 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 +0.05 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 +0.04 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 +0.04 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 +0.03 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 +0.03 43 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.01 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 43 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.32 +0.06 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.25 +0.05 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.19 +0.06 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.12 +0.05 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 +0.05 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 +0.04 44 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 +0.04 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.89 +0.04 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 +0.04 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 +0.04 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.74 +0.03 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 +0.05 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.59 +0.04 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.46 +0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 +0.01 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
TOTAL CALL 489 14,675 +384
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 167 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.02 49 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 52 0 51 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.02 51 0 356 0
30JUL26 3.90 P 0.09 0.09 0.08 0.08 -0.04 48 12 300 -10
30JUL26 4.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 195 0
30JUL26 4.10 P 0.18 0.18 0.18 0.17 -0.05 50 5 367 0
30JUL26 4.20 P 0.23 0.23 0.23 0.23 -0.05 51 6 198 -6
30JUL26 4.30 P 0.43 0.45 0.43 0.30 -0.04 53 38 367 -6
30JUL26 4.40 P 0.00 0.00 0.00 0.37 -0.05 52 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.46 -0.05 57 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.54 -0.06 56 0 159 0
30JUL26 4.70 P 0.00 0.00 0.00 0.64 -0.07 62 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.72 -0.09 57 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.83 -0.06 69 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.92 -0.07 68 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.16 -0.07 71 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.41 -0.07 81 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.65 -0.08 0 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.91 -0.07 100 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.43 -0.06 138 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.66 -0.07 124 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.16 -0.07 138 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.41 -0.07 145 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 -0.01 46 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28AUG26 3.30 P 0.04 0.04 0.04 0.03 -0.01 49 2 102 +2
28AUG26 3.40 P 0.07 0.07 0.07 0.05 -0.01 51 15 15 +15
28AUG26 3.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 68 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 -0.02 48 0 20 0
28AUG26 3.70 P 0.11 0.11 0.11 0.11 -0.02 49 15 28 +15
28AUG26 3.80 P 0.15 0.15 0.15 0.14 -0.03 48 10 41 +10
28AUG26 3.90 P 0.00 0.00 0.00 0.18 -0.03 48 0 48 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 243 0
28AUG26 4.10 P 0.00 0.00 0.00 0.27 -0.05 48 0 177 0
28AUG26 4.20 P 0.33 0.33 0.32 0.32 -0.06 47 21 87 +21
28AUG26 4.30 P 0.00 0.00 0.00 0.39 -0.05 48 0 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.45 -0.07 47 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.54 -0.04 51 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.61 -0.06 50 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.70 -0.06 53 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.78 -0.06 52 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.87 -0.04 54 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.95 -0.08 52 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.20 -0.06 61 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.43 -0.08 61 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.66 -0.09 58 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 -0.07 69 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.17 -0.07 75 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.43 -0.06 86 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.66 -0.08 79 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.91 -0.07 84 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.16 -0.07 88 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.41 -0.07 92 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.01 48 0 200 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.03 46 0 57 0
29SEP26 3.70 P 0.22 0.22 0.22 0.16 -0.03 46 10 493 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.04 46 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.04 46 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.04 46 0 256 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.05 47 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 -0.06 46 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 -0.04 47 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 -0.04 48 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.60 -0.04 48 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 -0.03 49 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.75 -0.05 49 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.83 -0.05 49 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 -0.04 51 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 -0.06 51 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.21 -0.06 50 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 -0.06 54 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.66 -0.09 47 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 -0.08 55 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 -0.07 60 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.43 -0.06 68 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.66 -0.08 63 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.91 -0.09 67 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.16 -0.09 71 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.41 -0.08 74 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.17 -0.08 89 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.67 -0.08 95 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.42 -0.08 103 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.65 -0.10 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 -0.01 47 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.21 -0.03 46 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.39 -0.03 46 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.43 -0.06 44 0 22 0
29OCT26 4.30 P 0.00 0.00 0.00 0.50 -0.05 45 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.58 -0.03 47 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.65 -0.03 47 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.79 -0.04 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.03 -0.05 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.24 -0.07 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.46 -0.08 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.70 -0.06 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.02 45 0 22 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.02 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.03 45 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.03 45 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.04 44 0 110 0
30DEC26 4.10 P 0.52 0.52 0.52 0.47 -0.04 44 6 206 +6
30DEC26 4.20 P 0.00 0.00 0.00 0.53 -0.04 45 0 385 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 -0.05 44 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.05 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 -0.02 47 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 -0.04 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 -0.02 47 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 -0.02 48 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 -0.03 48 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 -0.06 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 -0.08 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 -0.07 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.95 -0.06 47 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.18 -0.07 46 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.43 -0.07 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.67 -0.07 50 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.91 -0.09 50 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.16 -0.09 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.41 -0.08 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.66 -0.09 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.91 -0.09 60 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.17 -0.08 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.41 -0.09 64 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.67 -0.08 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.16 -0.09 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.42 -0.08 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.66 -0.09 74 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.03 42 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.04 42 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.02 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.03 44 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 -0.03 44 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.04 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 -0.04 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 -0.04 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 -0.05 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 -0.06 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 -0.04 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 -0.04 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 -0.05 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.07 -0.07 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.17 -0.03 45 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 -0.06 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.55 -0.07 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 -0.05 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 -0.06 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.22 -0.05 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.44 -0.06 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.67 -0.08 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.92 -0.08 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.16 -0.09 46 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.41 -0.08 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.66 -0.09 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.91 -0.09 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.17 -0.08 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.41 -0.09 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.67 -0.08 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.91 -0.09 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.16 -0.09 61 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.03 43 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 -0.02 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 -0.04 42 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 -0.03 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 -0.03 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.99 -0.05 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.07 -0.05 43 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 -0.05 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.40 -0.05 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.60 -0.05 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.81 -0.05 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.02 -0.05 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.24 -0.05 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.46 -0.06 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.70 -0.06 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.94 -0.06 45 0 0 0
TOTAL PUT 140 12,814 +47
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$ 95.850
17JUL26 72.50 C 0.00 0.00 0.00 23.37 +0.55 100 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 20.87 +0.53 86 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 18.37 +0.58 73 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 15.88 +0.55 78 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 13.41 +0.50 78 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 10.98 +0.40 77 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 8.66 +0.25 77 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 6.52 +0.08 77 0 1 0
17JUL26 92.50 C 0.00 0.00 0.00 4.52 -0.22 72 0 0 0
17JUL26 95.00 C 2.45 3.10 2.45 3.11 -0.33 76 11 21 +1
17JUL26 97.50 C 2.00 2.00 2.00 2.03 -0.29 79 2 28 +2
17JUL26 100.00 C 0.00 0.00 0.00 1.19 -0.30 78 0 113 0
17JUL26 102.50 C 0.00 0.00 0.00 0.65 -0.26 78 0 102 0
17JUL26 105.00 C 0.00 0.00 0.00 0.33 -0.21 77 0 175 0
17JUL26 107.50 C 0.48 0.48 0.30 0.16 -0.14 78 8 187 -6
17JUL26 110.00 C 0.00 0.00 0.00 0.07 -0.09 77 0 6 0
17JUL26 112.50 C 0.10 0.10 0.10 0.03 -0.05 77 1 1 +1
17JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.02 82 0 5 0
17JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 84 0 1 0
17JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
17JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
24JUL26 72.50 C 0.00 0.00 0.00 23.43 - 68 0 0 -
24JUL26 75.00 C 0.00 0.00 0.00 21.56 +1.05 110 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 19.09 +1.22 100 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 16.15 +0.44 68 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 13.86 +0.37 69 0 0 0
24JUL26 85.00 C 10.80 10.80 10.80 11.68 +0.27 68 3 3 +3
24JUL26 87.50 C 0.00 0.00 0.00 9.66 +0.18 68 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 7.83 +0.08 68 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 6.10 -0.14 67 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 4.86 -0.10 69 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 3.68 -0.21 69 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 2.80 -0.15 70 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 2.03 -0.17 70 0 0 0
24JUL26 105.00 C 1.74 1.74 1.70 1.44 -0.17 69 60 60 +60
24JUL26 107.50 C 0.00 0.00 0.00 1.00 -0.16 69 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.68 -0.14 69 0 2 0
24JUL26 112.50 C 0.00 0.00 0.00 0.45 -0.12 69 0 1 0
24JUL26 115.00 C 0.00 0.00 0.00 0.29 -0.10 69 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 0.19 -0.07 69 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 0.12 -0.05 69 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 35.93 +0.54 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 33.43 +0.50 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 30.94 +0.47 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 28.46 +0.44 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.99 +0.43 67 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.52 +0.70 64 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 21.56 +1.05 86 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.09 +0.97 78 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.50 +0.39 66 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 14.34 +0.33 66 0 0 0
30JUL26 85.00 C 11.38 11.38 11.38 12.30 +0.26 66 1 5 0
30JUL26 87.50 C 0.00 0.00 0.00 10.41 +0.19 66 0 32 0
30JUL26 90.00 C 8.65 8.85 8.65 8.69 +0.11 66 3 10 -3
30JUL26 92.50 C 0.00 0.00 0.00 7.15 +0.04 66 0 36 0
30JUL26 95.00 C 0.00 0.00 0.00 5.84 -0.09 67 0 16 0
30JUL26 97.50 C 4.90 5.05 4.67 4.79 -0.06 68 35 25 -8
30JUL26 100.00 C 3.16 4.06 3.16 3.78 -0.09 68 41 102 +10
30JUL26 102.50 C 0.00 0.00 0.00 2.94 -0.12 67 0 18 0
30JUL26 105.00 C 2.58 2.58 2.58 2.26 -0.12 67 1 33 0
30JUL26 107.50 C 2.22 2.22 1.82 1.71 -0.13 67 19 39 0
30JUL26 110.00 C 1.50 1.50 1.50 1.28 -0.12 67 16 548 -10
30JUL26 112.50 C 0.00 0.00 0.00 0.95 -0.11 67 0 27 0
30JUL26 115.00 C 1.17 1.17 1.17 0.69 -0.10 67 2 43 +1
30JUL26 117.50 C 0.00 0.00 0.00 0.50 -0.09 67 0 31 0
30JUL26 120.00 C 0.00 0.00 0.00 0.36 -0.07 67 0 82 0
30JUL26 122.50 C 0.00 0.00 0.00 0.25 -0.06 66 0 35 0
30JUL26 125.00 C 0.00 0.00 0.00 0.18 -0.05 67 0 45 0
30JUL26 127.50 C 0.00 0.00 0.00 0.12 -0.04 66 0 6 0
30JUL26 130.00 C 0.00 0.00 0.00 0.09 -0.03 67 0 141 0
30JUL26 132.50 C 0.00 0.00 0.00 0.06 -0.02 67 0 40 0
30JUL26 135.00 C 0.00 0.00 0.00 0.04 -0.02 67 0 112 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.01 67 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 37 0
28AUG26 60.00 C 0.00 0.00 0.00 36.21 +0.25 66 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.22 +0.59 81 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.92 +0.77 80 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.47 +0.85 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.13 +0.75 72 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.92 +0.53 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.75 +0.47 69 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.72 +0.79 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 18.38 +0.51 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.82 +0.34 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.12 +0.11 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.53 +0.46 66 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 12.06 +0.01 66 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 10.70 -0.04 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.38 -0.22 65 0 1 0
28AUG26 97.50 C 7.68 8.77 7.68 8.43 -0.06 67 4 5 +2
28AUG26 100.00 C 7.35 7.35 7.35 7.54 -0.10 68 1 13 0
28AUG26 102.50 C 6.98 6.98 6.98 6.59 -0.15 67 15 30 +15
28AUG26 105.00 C 6.22 6.22 6.22 5.74 -0.17 67 15 15 +15
28AUG26 107.50 C 5.54 5.54 5.54 4.99 -0.17 67 15 67 +15
28AUG26 110.00 C 0.00 0.00 0.00 4.32 -0.18 67 0 45 0
28AUG26 112.50 C 0.00 0.00 0.00 3.73 -0.18 67 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 3.21 -0.18 67 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.76 -0.18 67 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 2.36 -0.18 67 0 180 0
28AUG26 122.50 C 0.00 0.00 0.00 2.02 -0.16 67 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.72 -0.16 67 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 1.46 -0.15 67 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.24 -0.14 67 0 117 0
28AUG26 132.50 C 0.00 0.00 0.00 1.05 -0.13 66 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.89 -0.12 66 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.75 -0.11 66 0 75 0
28AUG26 140.00 C 1.40 1.40 1.40 0.63 -0.10 66 1 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.53 -0.09 66 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.45 -0.08 66 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.38 -0.07 66 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.31 -0.07 66 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.26 -0.06 66 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.22 -0.05 66 0 15 0
28AUG26 157.50 C 0.00 0.00 0.00 0.18 -0.05 66 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 0.15 -0.04 66 0 33 0
29SEP26 60.00 C 0.00 0.00 0.00 37.41 +1.00 78 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 35.06 +0.94 75 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.46 +0.58 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.25 +0.53 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.21 +0.59 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.25 +0.70 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.23 +1.07 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.53 +0.84 67 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 20.55 +0.75 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.86 +0.75 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.28 +0.65 64 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 15.90 +0.66 65 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 14.53 +0.59 65 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.03 -0.10 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.93 -0.09 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.89 -0.11 64 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.94 -0.12 65 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 9.08 -0.13 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.29 -0.08 66 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 7.57 0.00 66 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 6.83 -0.01 66 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 6.15 -0.02 66 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 5.53 -0.03 66 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 4.82 -0.04 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 4.33 -0.04 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.88 -0.04 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.47 -0.05 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.11 -0.05 65 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 2.78 -0.05 65 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 2.48 -0.06 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.21 -0.06 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.97 -0.06 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.76 -0.05 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.57 -0.05 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.40 -0.05 65 0 8 0
29SEP26 147.50 C 0.00 0.00 0.00 1.24 -0.05 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.10 -0.05 65 0 3 0
29SEP26 152.50 C 0.00 0.00 0.00 0.98 -0.05 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.87 -0.05 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.78 -0.04 65 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.69 -0.04 65 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.61 -0.04 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.54 -0.04 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.48 -0.03 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.43 -0.03 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.38 -0.03 65 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 33.15 +0.37 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.13 +0.63 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.08 +0.47 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.23 +0.28 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.07 +0.29 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.36 +0.35 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.04 +0.71 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.27 +0.51 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.83 +0.51 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.61 +0.64 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.26 +0.33 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.99 +0.45 63 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.72 -0.07 62 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.69 -0.09 63 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 11.75 -0.10 63 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 10.88 -0.11 63 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 10.07 -0.11 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.33 -0.03 64 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 8.61 +0.02 64 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 7.89 0.00 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.02 0.00 63 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.42 -0.02 63 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 5.88 -0.02 63 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 5.37 -0.03 63 0 0 0
29OCT26 125.00 C 5.59 5.75 5.40 5.06 +0.12 64 45 45 +15
30DEC26 60.00 C 0.00 0.00 0.00 39.18 +0.94 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.12 +0.68 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.82 +0.71 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.98 +0.73 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.20 +0.46 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.68 +1.16 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.90 +1.19 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 26.25 +0.93 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.62 +0.70 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.03 +0.24 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.67 +0.45 61 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 20.36 +0.41 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.14 +0.35 61 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 18.25 +0.55 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.03 +0.36 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.80 +0.04 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.13 +0.64 62 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 14.32 +0.09 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 13.41 -0.03 63 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 12.56 -0.11 63 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 11.75 -0.07 63 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 11.00 -0.17 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.29 -0.18 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.62 -0.19 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 9.00 -0.19 62 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 8.41 -0.20 62 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 7.86 -0.20 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.13 -0.20 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.87 +0.01 62 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 6.23 -0.20 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 5.82 -0.20 61 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.44 -0.19 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.08 -0.19 61 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 4.74 -0.20 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.43 -0.19 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.14 -0.19 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.87 -0.18 61 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.61 -0.18 61 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.37 -0.29 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.15 -0.18 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.94 -0.27 61 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 2.75 -0.17 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.64 -0.17 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.40 -0.16 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.31 -0.16 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.09 -0.15 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.67 +0.43 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.79 +0.42 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.97 +0.40 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.22 +0.38 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.54 +0.36 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.94 +0.35 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.40 +0.32 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.94 +0.30 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.55 +0.29 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.23 +0.27 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.98 +0.26 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.06 +0.35 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.15 +0.55 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.51 +1.49 63 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 21.49 +0.48 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.46 +0.86 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.48 +0.77 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.46 -0.41 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.28 +0.20 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.36 +0.15 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.73 +0.14 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.03 +0.20 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 14.43 +0.32 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 13.73 +0.31 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 13.10 +0.34 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.47 +0.33 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.87 +0.32 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.30 +0.32 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.75 +0.30 62 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 10.24 +0.30 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.74 +0.28 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.28 +0.28 62 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 8.83 +0.27 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.41 +0.26 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.01 +0.25 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.63 +0.25 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.26 +0.23 62 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 6.92 +0.23 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.59 +0.22 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.28 +0.21 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.98 +0.20 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.70 +0.20 62 0 2 0
30MAR27 165.00 C 6.50 6.50 6.50 5.43 +0.19 62 1 1 +1
30MAR27 167.50 C 0.00 0.00 0.00 5.18 +0.33 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.94 +0.18 62 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 4.71 +0.31 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.48 +0.40 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.73 +0.38 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.05 +0.37 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 37.44 +0.36 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.88 +0.34 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.40 +0.33 60 0 0 0
29JUN27 75.00 C 33.19 33.19 33.19 33.19 +0.53 60 1 2 +1
29JUN27 77.50 C 0.00 0.00 0.00 31.62 +0.30 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.32 +0.28 59 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 29.08 +0.26 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.91 +0.26 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.79 +0.24 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.03 +0.20 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 25.02 +0.20 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.05 +0.19 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 23.12 +0.17 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.19 +0.10 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 21.35 +0.09 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 20.56 +0.09 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.80 +0.08 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.13 +0.18 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 18.37 +0.18 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.63 +0.17 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.93 +0.17 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.25 +0.16 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 15.60 +0.15 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.98 +0.15 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.38 +0.14 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.81 +0.13 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.26 +0.12 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.74 +0.12 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.24 +0.11 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.76 +0.11 61 0 12 0
TOTAL CALL 301 7,305 +115
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.05 78 0 16 0
17JUL26 82.50 P 0.08 0.08 0.08 0.04 -0.10 78 5 5 +5
17JUL26 85.00 P 0.00 0.00 0.00 0.12 -0.18 78 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.29 -0.31 77 0 8 0
17JUL26 90.00 P 0.86 0.94 0.73 0.65 -0.48 77 34 27 +18
17JUL26 92.50 P 0.00 0.00 0.00 1.28 -0.62 77 0 19 0
17JUL26 95.00 P 2.00 2.00 2.00 2.28 -0.69 77 1 36 +1
17JUL26 97.50 P 0.00 0.00 0.00 3.67 -0.82 79 0 55 0
17JUL26 100.00 P 0.00 0.00 0.00 5.44 -0.72 82 0 47 0
17JUL26 102.50 P 0.00 0.00 0.00 7.42 -0.69 83 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 9.45 -0.79 77 0 1 0
17JUL26 107.50 P 0.00 0.00 0.00 11.78 -0.73 76 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 14.20 -1.13 77 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 16.67 -0.64 79 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 19.15 -0.64 0 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 21.65 -0.61 0 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 24.15 -0.60 0 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 26.65 -0.60 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 29.15 -0.60 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.03 - 71 0 0 -
24JUL26 75.00 P 0.00 0.00 0.00 0.06 -0.05 70 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 0.12 -0.10 69 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 0.24 -0.13 69 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 0.45 -0.20 69 0 2 0
24JUL26 85.00 P 0.85 0.90 0.85 0.76 -0.29 68 2 1 -2
24JUL26 87.50 P 0.00 0.00 0.00 1.20 -0.41 68 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 1.90 -0.45 68 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 2.76 -0.52 68 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 3.87 -0.62 68 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 5.38 -0.56 71 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 6.99 -0.60 72 0 0 0
24JUL26 102.50 P 10.00 10.00 10.00 8.54 -0.76 69 1 0 -1
24JUL26 105.00 P 0.00 0.00 0.00 10.46 -0.77 68 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 12.54 -0.75 68 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 14.73 -0.74 68 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 17.02 -0.71 69 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 19.31 -1.00 65 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 21.66 -1.01 55 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 24.22 -0.81 69 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.02 66 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.04 67 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.06 67 0 18 0
30JUL26 75.00 P 0.27 0.27 0.24 0.19 -0.09 67 35 41 +20
30JUL26 77.50 P 0.00 0.00 0.00 0.34 -0.14 67 0 93 0
30JUL26 80.00 P 0.72 0.72 0.72 0.54 -0.18 66 15 72 +8
30JUL26 82.50 P 0.79 0.79 0.79 0.86 -0.25 66 15 87 -15
30JUL26 85.00 P 1.45 1.60 1.19 1.30 -0.32 65 9 83 0
30JUL26 87.50 P 2.17 2.17 2.17 1.89 -0.40 65 1 37 -1
30JUL26 90.00 P 3.21 3.21 3.21 2.65 -0.46 65 30 60 -9
30JUL26 92.50 P 0.00 0.00 0.00 3.61 -0.49 65 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 4.82 -0.51 66 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 6.31 -0.58 68 0 39 0
30JUL26 100.00 P 8.00 8.80 8.00 7.95 -0.53 69 15 91 -4
30JUL26 102.50 P 0.00 0.00 0.00 9.40 -0.70 66 0 19 0
30JUL26 105.00 P 0.00 0.00 0.00 11.23 -0.72 66 0 43 0
30JUL26 107.50 P 13.91 13.91 13.91 13.19 -0.72 66 1 43 0
30JUL26 110.00 P 0.00 0.00 0.00 15.28 -0.71 66 0 24 0
30JUL26 112.50 P 0.00 0.00 0.00 17.46 -1.25 66 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 19.50 -1.22 60 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 22.62 -0.68 82 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 24.42 -1.33 67 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 27.02 -0.60 76 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 29.24 -0.64 66 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 32.06 -0.44 87 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 34.17 -1.01 66 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 36.66 -0.61 67 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 39.15 -0.72 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 41.65 -0.64 0 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 44.15 -0.77 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 46.65 -0.60 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 49.15 -0.66 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 51.65 -0.60 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 54.15 -0.60 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 56.65 -0.60 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 59.15 -0.60 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 61.65 -0.60 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 64.15 -0.60 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 66.65 -0.60 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 69.15 -0.60 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 71.65 -0.60 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 74.15 -0.60 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 76.65 -0.60 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.14 -0.06 66 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.23 -0.09 66 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.36 -0.12 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.54 -0.15 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.78 -0.18 66 0 126 0
28AUG26 72.50 P 0.00 0.00 0.00 1.02 -0.24 65 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 1.40 -0.27 65 0 4 0
28AUG26 77.50 P 0.00 0.00 0.00 1.87 -0.32 65 0 38 0
28AUG26 80.00 P 2.46 2.75 2.27 2.42 -0.39 65 13 43 -3
28AUG26 82.50 P 0.00 0.00 0.00 3.08 -0.42 65 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 3.86 -0.48 65 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 4.71 -0.55 65 0 20 0
28AUG26 90.00 P 0.00 0.00 0.00 5.77 -0.52 65 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 7.02 -0.43 66 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 8.38 -0.49 67 0 101 0
28AUG26 97.50 P 9.52 9.52 9.51 9.77 -0.56 67 18 19 +18
28AUG26 100.00 P 11.03 11.03 11.03 11.33 -0.62 68 17 28 +16
28AUG26 102.50 P 0.00 0.00 0.00 12.99 -0.49 68 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 14.74 -0.61 69 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 16.30 -0.92 67 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 18.14 -0.96 67 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 20.14 -0.81 68 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 22.17 -1.20 68 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 24.32 -0.85 69 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 26.56 -1.12 71 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 28.50 -1.15 69 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 30.85 -0.81 70 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 32.96 -1.02 69 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 35.88 -0.76 77 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 37.69 -0.93 71 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 40.38 -0.25 77 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 42.69 -0.42 77 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 44.83 -0.85 74 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 47.16 -1.18 73 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 49.57 -0.60 73 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 51.74 -0.82 64 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 54.33 -0.70 71 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 56.70 -0.82 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.18 -0.78 66 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 61.66 -0.74 66 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 64.15 -1.00 0 0 0 0
29SEP26 60.00 P 0.55 0.55 0.55 0.56 -0.09 65 16 31 +16
29SEP26 62.50 P 0.00 0.00 0.00 0.76 -0.12 65 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.00 -0.16 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 -0.17 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.77 -0.18 65 0 35 0
29SEP26 72.50 P 2.19 2.19 2.11 2.20 -0.22 64 45 45 -15
29SEP26 75.00 P 0.00 0.00 0.00 2.73 -0.25 64 0 29 0
29SEP26 77.50 P 0.00 0.00 0.00 3.39 -0.28 64 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 4.08 -0.33 64 0 68 0
29SEP26 82.50 P 0.00 0.00 0.00 4.94 -0.33 64 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 5.80 -0.39 64 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 6.86 -0.38 64 0 11 0
29SEP26 90.00 P 8.20 8.20 8.00 8.02 -0.54 64 2 36 0
29SEP26 92.50 P 0.00 0.00 0.00 9.28 -0.42 64 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 10.65 -0.43 65 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 12.11 -0.49 65 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 13.66 -0.52 65 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 15.07 -0.69 65 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 16.82 -0.69 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 18.60 -0.62 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.42 -1.01 66 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 22.33 -1.00 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.28 -0.99 67 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 26.32 -1.00 68 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 28.38 -0.61 68 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 30.45 -0.64 68 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 32.58 -0.69 69 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 34.73 -0.82 69 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.85 -0.81 69 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 39.06 -1.32 69 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 41.29 -0.63 69 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 43.54 -0.80 69 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 45.97 -0.83 71 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 48.27 -0.68 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.48 -0.84 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.93 -0.64 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 55.14 -0.66 71 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 57.61 -0.66 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.86 -1.50 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.09 -0.86 68 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 64.62 -0.70 70 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 66.85 -0.87 65 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.25 -0.95 64 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.68 -0.76 62 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.16 -0.78 61 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.68 -0.67 65 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.61 -0.21 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.09 -0.11 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.62 -0.13 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.19 -0.25 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.89 -0.27 63 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.47 -0.29 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.32 -0.32 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.19 -0.33 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.18 -0.38 62 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.28 -0.38 62 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.49 -0.40 62 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 10.80 -0.41 62 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.19 -0.42 63 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.62 -0.51 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.20 -0.50 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.79 -0.90 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.39 -1.02 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.91 -0.78 63 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.71 -0.81 63 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.95 -0.43 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.86 -0.46 66 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 27.78 -0.87 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.70 -1.01 66 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.49 -1.29 65 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 34.18 -0.67 68 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.91 -0.22 61 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 2.34 -0.26 61 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 2.88 -0.29 61 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.45 -0.30 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.11 -0.37 61 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.84 -0.37 60 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 5.65 -0.39 61 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.50 -0.45 60 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 7.41 -0.45 60 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 8.45 -0.49 60 0 18 0
30DEC26 85.00 P 0.00 0.00 0.00 9.57 -0.46 60 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 10.77 -0.37 61 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 12.02 -0.41 61 0 19 0
30DEC26 92.50 P 0.00 0.00 0.00 13.40 -0.39 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 14.83 -0.40 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.30 -0.95 61 0 64 0
30DEC26 100.00 P 17.49 17.49 17.49 17.86 -1.00 62 1 30 -1
30DEC26 102.50 P 0.00 0.00 0.00 19.33 -1.21 61 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 21.52 -0.69 64 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 23.27 -0.77 64 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 25.03 -0.77 64 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 26.72 -0.31 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.60 -0.20 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.51 -0.30 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.46 -0.08 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.41 -0.14 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 36.45 -0.14 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.50 -0.74 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.57 -0.62 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.63 -0.69 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.75 -0.79 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.89 -0.81 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.44 -1.34 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.62 -1.45 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.82 -0.98 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.03 -0.92 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.49 -0.88 66 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 59.53 -1.05 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.79 -1.10 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.11 -0.97 65 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.39 -0.98 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.60 -1.13 65 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.99 -1.02 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.48 -0.89 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.81 -0.79 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 78.03 -1.00 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.52 -0.03 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.11 -0.04 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.83 -0.05 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.59 -0.05 61 0 0 0
30MAR27 70.00 P 5.88 5.88 5.88 6.35 -0.07 60 1 1 +1
30MAR27 72.50 P 0.00 0.00 0.00 7.27 -0.08 60 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.21 -0.07 60 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 9.15 -0.08 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.25 -0.10 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.37 -0.10 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.50 -0.10 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.71 -0.17 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.03 -0.21 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.34 -0.31 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.76 -0.37 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 19.24 -0.42 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.82 -0.43 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 22.44 -0.44 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.11 -0.45 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.96 -0.31 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.74 -0.61 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.55 -0.62 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.38 -0.65 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.25 -0.65 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.15 -0.66 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.04 -0.72 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.04 -0.34 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.03 -0.69 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.00 -0.76 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.08 -0.69 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.10 -0.71 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.22 -0.71 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.29 -0.81 64 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 53.37 -0.64 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.53 -0.31 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.68 -0.70 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.45 -0.73 63 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.58 -0.77 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.88 -0.67 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.05 -0.75 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.28 -0.74 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.46 -0.83 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.71 -0.81 64 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.94 -0.81 63 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.21 -0.84 63 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 79.40 -0.88 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.94 -0.16 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.74 -0.17 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.54 +0.03 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.16 -0.21 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.12 -0.20 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.07 -0.21 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.04 -0.53 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.15 -0.60 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.29 -0.26 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.44 -0.26 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.64 -0.28 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.96 -0.30 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.34 -0.31 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 18.77 -0.33 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 20.26 -0.34 59 0 3 0
29JUN27 97.50 P 22.14 22.14 22.14 21.80 -0.34 60 1 1 +1
29JUN27 100.00 P 0.00 0.00 0.00 23.38 -0.36 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 25.01 -0.37 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 26.68 -0.38 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.39 -0.39 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.00 -0.44 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 31.79 -0.44 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.61 -0.40 60 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 35.69 -0.27 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.55 -0.55 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.11 -0.64 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.41 -0.66 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.03 -0.62 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.95 -0.64 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.99 -0.60 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.97 -0.10 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.01 -0.06 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.07 -0.05 62 0 0 0
TOTAL PUT 278 6,020 +53
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$ 110.800
17JUL26 72.50 C 0.00 0.00 0.00 38.57 +0.21 252 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 35.95 +0.09 210 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 33.32 -0.05 118 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 31.05 +0.18 197 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 28.94 +0.56 223 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 26.06 +0.18 167 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 23.58 +0.20 154 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 20.91 +0.10 114 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 18.70 +0.47 134 0 94 0
17JUL26 95.00 C 0.00 0.00 0.00 16.14 +0.40 113 1 259 -1
17JUL26 97.50 C 10.90 10.90 10.90 13.46 +0.19 82 6 957 -6
17JUL26 100.00 C 9.52 9.52 9.52 11.04 +0.20 75 19 829 -19
17JUL26 102.50 C 5.86 5.86 5.86 8.73 +0.22 72 2 852 -1
17JUL26 105.00 C 5.00 7.20 3.50 6.43 -0.05 64 197 444 -10
17JUL26 107.50 C 3.30 5.40 2.10 4.41 -0.05 60 590 554 +178
17JUL26 110.00 C 1.66 3.66 1.21 2.78 -0.28 58 3,082 1,253 +288
17JUL26 112.50 C 1.21 2.47 0.66 1.59 -0.30 57 6,895 4,644 +2,881
17JUL26 115.00 C 0.67 1.45 0.34 0.82 -0.26 57 2,222 2,175 +271
17JUL26 117.50 C 0.32 0.87 0.21 0.38 -0.19 57 1,071 911 +122
17JUL26 120.00 C 0.20 0.48 0.12 0.16 -0.12 57 674 1,292 -55
17JUL26 122.50 C 0.07 0.20 0.07 0.06 -0.07 56 60 1,333 -5
17JUL26 125.00 C 0.03 0.07 0.03 0.02 -0.04 56 61 649 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 237 0
17JUL26 130.00 C 0.03 0.05 0.03 0.01 0.00 67 6 315 -5
17JUL26 132.50 C 0.01 0.01 0.01 0.01 0.00 74 2 102 +2
24JUL26 87.50 C 0.00 0.00 0.00 23.86 +0.12 97 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 21.51 +0.22 93 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 18.70 -0.15 71 0 0 0
24JUL26 95.00 C 15.91 15.91 15.91 16.14 +0.23 60 3 3 +3
24JUL26 97.50 C 0.00 0.00 0.00 13.58 +0.03 48 1 2 +1
24JUL26 100.00 C 0.00 0.00 0.00 11.28 -0.02 48 2 2 +2
24JUL26 102.50 C 0.00 0.00 0.00 9.25 +0.22 51 1 30 0
24JUL26 105.00 C 5.14 8.00 5.14 7.35 +0.11 51 53 97 +37
24JUL26 107.50 C 4.01 6.45 3.30 5.44 -0.15 48 194 95 +23
24JUL26 110.00 C 3.03 4.34 2.38 4.13 -0.07 50 178 59 +17
24JUL26 112.50 C 1.79 3.61 1.70 2.93 -0.16 49 330 126 +61
24JUL26 115.00 C 1.46 2.50 1.22 2.00 -0.18 49 585 380 +293
24JUL26 117.50 C 1.04 2.00 0.75 1.31 -0.16 49 485 423 +205
24JUL26 120.00 C 0.72 1.39 0.53 0.83 -0.13 49 937 1,241 +613
24JUL26 122.50 C 0.36 0.83 0.36 0.51 -0.10 49 98 99 +27
24JUL26 125.00 C 0.27 0.67 0.27 0.30 -0.07 49 44 78 +44
24JUL26 127.50 C 0.32 0.40 0.32 0.17 -0.05 49 92 114 +92
24JUL26 130.00 C 0.14 0.31 0.14 0.09 -0.04 48 71 121 +71
24JUL26 132.50 C 0.12 0.22 0.12 0.05 -0.02 49 50 78 +50
30JUL26 60.00 C 47.52 47.69 47.52 51.49 +0.49 177 200 592 -55
30JUL26 62.50 C 0.00 0.00 0.00 48.83 +0.32 157 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 46.50 +0.48 157 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 44.27 +0.61 160 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 41.51 +0.48 139 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 39.18 +0.52 137 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 36.24 +0.20 107 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 34.32 +0.78 124 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 31.44 +0.36 101 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 29.07 +0.33 98 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.70 +0.70 94 0 1,286 0
30JUL26 87.50 C 0.00 0.00 0.00 24.14 +0.40 84 0 314 0
30JUL26 90.00 C 17.51 21.35 17.51 21.51 -0.02 72 216 4,121 -200
30JUL26 92.50 C 16.00 19.10 15.80 19.09 +0.05 67 5 4,097 0
30JUL26 95.00 C 13.00 17.70 13.00 16.14 +0.01 45 125 6,134 -64
30JUL26 97.50 C 0.00 0.00 0.00 13.84 -0.02 45 0 2,265 0
30JUL26 100.00 C 9.54 12.28 8.80 12.00 +0.20 52 51 6,863 -2
30JUL26 102.50 C 7.78 10.15 7.78 9.83 +0.06 49 121 5,335 -1
30JUL26 105.00 C 5.80 8.25 5.70 7.72 -0.17 45 56 11,635 -9
30JUL26 107.50 C 4.80 6.66 4.12 6.31 -0.03 48 102 3,908 -26
30JUL26 110.00 C 3.60 5.70 3.08 4.86 -0.10 47 3,119 12,049 -8
30JUL26 112.50 C 3.02 4.60 2.26 3.65 -0.18 47 1,723 7,583 +823
30JUL26 115.00 C 2.05 3.50 1.69 2.68 -0.21 46 1,524 8,250 +5
30JUL26 117.50 C 1.40 2.78 1.23 1.91 -0.20 46 1,363 5,319 +100
30JUL26 120.00 C 1.28 2.00 0.90 1.33 -0.18 46 2,249 13,983 +249
30JUL26 122.50 C 0.74 1.46 0.66 0.91 -0.14 46 1,579 5,987 +135
30JUL26 125.00 C 0.61 1.20 0.49 0.60 -0.12 46 1,108 11,232 -258
30JUL26 127.50 C 0.43 0.70 0.39 0.39 -0.09 46 212 3,987 +60
30JUL26 130.00 C 0.35 0.67 0.25 0.25 -0.07 46 567 3,774 +167
30JUL26 132.50 C 0.21 0.42 0.21 0.15 -0.05 46 85 3,048 +76
30JUL26 135.00 C 0.17 0.40 0.15 0.09 -0.04 45 89 8,591 +17
30JUL26 137.50 C 0.15 0.30 0.15 0.06 -0.02 46 110 4,355 +10
30JUL26 140.00 C 0.14 0.23 0.14 0.04 -0.01 47 83 7,471 +57
30JUL26 142.50 C 0.07 0.07 0.07 0.02 -0.01 46 8 1,748 0
30JUL26 145.00 C 0.08 0.08 0.08 0.01 -0.01 46 1 2,436 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,933 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,822 0
30JUL26 152.50 C 0.02 0.02 0.02 0.01 0.00 53 150 1,583 +45
30JUL26 155.00 C 0.02 0.02 0.02 0.01 0.00 56 100 2,651 +35
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,263 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,946 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,293 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,300 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,024 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 51.57 +0.46 104 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 49.03 +0.40 96 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 46.50 +0.06 89 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 44.27 +0.51 91 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 41.70 +0.16 84 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 39.28 +0.23 80 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 37.19 +0.56 83 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 34.66 +0.45 77 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.14 +0.27 71 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 29.65 +0.19 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.21 +0.14 62 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 24.82 +0.16 58 0 171 0
28AUG26 90.00 C 18.61 21.00 18.61 22.50 +0.41 55 21 677 -20
28AUG26 92.50 C 16.63 16.63 16.63 20.26 +0.59 53 40 1,184 0
28AUG26 95.00 C 14.80 18.00 14.80 18.00 +0.29 50 23 2,274 -20
28AUG26 97.50 C 0.00 0.00 0.00 15.61 +0.02 45 0 3,156 0
28AUG26 100.00 C 11.61 12.15 11.44 13.96 +0.02 47 55 2,422 -21
28AUG26 102.50 C 10.00 10.12 10.00 12.40 +0.41 48 1,528 3,679 0
28AUG26 105.00 C 9.40 11.00 8.22 10.64 +0.09 47 39 2,379 +25
28AUG26 107.50 C 8.04 9.41 7.21 9.13 -0.02 46 951 2,584 +21
28AUG26 110.00 C 6.84 8.87 6.00 7.91 +0.04 47 1,341 6,292 +48
28AUG26 112.50 C 5.53 7.63 4.93 6.72 -0.11 47 808 2,978 -217
28AUG26 115.00 C 4.84 6.56 4.38 5.68 -0.09 47 998 1,828 +39
28AUG26 117.50 C 3.80 5.61 3.60 4.76 -0.12 46 428 1,494 -117
28AUG26 120.00 C 3.55 4.80 3.00 3.95 -0.13 46 1,055 5,915 -122
28AUG26 122.50 C 2.53 3.51 2.53 3.26 -0.12 46 52 1,464 -27
28AUG26 125.00 C 2.23 3.13 2.10 2.68 -0.11 46 270 4,787 +165
28AUG26 127.50 C 2.20 2.84 1.88 2.18 -0.11 46 67 2,486 +39
28AUG26 130.00 C 1.79 2.55 1.48 1.76 -0.10 46 593 4,322 +9
28AUG26 132.50 C 1.34 2.04 1.34 1.42 -0.09 46 1,068 4,050 +749
28AUG26 135.00 C 1.35 1.70 1.02 1.14 -0.07 46 92 2,076 +6
28AUG26 137.50 C 1.17 1.48 1.00 0.90 -0.07 46 281 1,724 +200
28AUG26 140.00 C 0.75 1.28 0.73 0.72 -0.06 46 288 3,056 +15
28AUG26 142.50 C 0.82 1.02 0.70 0.56 -0.06 46 117 3,450 +39
28AUG26 145.00 C 0.59 0.83 0.59 0.44 -0.05 46 22 2,594 +10
28AUG26 147.50 C 0.00 0.00 0.00 0.34 -0.04 46 0 2,117 0
28AUG26 150.00 C 0.52 0.56 0.40 0.27 -0.03 46 122 9,636 +104
28AUG26 152.50 C 0.46 0.46 0.46 0.21 -0.02 46 10 3,357 0
28AUG26 155.00 C 0.35 0.35 0.35 0.16 -0.02 46 1 2,882 0
28AUG26 157.50 C 0.33 0.35 0.33 0.12 -0.02 46 66 743 +55
28AUG26 160.00 C 0.32 0.32 0.32 0.10 -0.01 46 65 1,823 0
28AUG26 162.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 859 0
28AUG26 165.00 C 0.25 0.25 0.25 0.06 -0.01 46 65 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.03 -0.01 46 8 442 0
28AUG26 172.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 384 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 923 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 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 52 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 215 0
28AUG26 197.50 C 0.05 0.05 0.05 0.01 0.00 54 65 205 -65
28AUG26 200.00 C 0.06 0.06 0.06 0.01 0.00 55 5 747 +5
29SEP26 60.00 C 0.00 0.00 0.00 51.99 +0.39 86 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 49.03 -0.15 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.17 +0.40 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.86 +0.49 78 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.40 +0.44 74 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 40.05 +0.49 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.57 +0.41 67 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 35.12 +0.34 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.71 +0.29 59 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 30.35 +0.25 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.05 +0.21 54 0 1,392 0
29SEP26 87.50 C 0.00 0.00 0.00 25.82 +0.42 52 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 23.67 +0.39 51 0 662 0
29SEP26 92.50 C 0.00 0.00 0.00 21.61 +0.57 50 0 1,122 0
29SEP26 95.00 C 0.00 0.00 0.00 19.07 -0.09 45 0 3,798 0
29SEP26 97.50 C 14.73 14.73 14.73 17.27 -0.10 45 4 4,867 -4
29SEP26 100.00 C 12.64 12.64 12.64 15.57 -0.12 45 1 1,730 -1
29SEP26 102.50 C 0.00 0.00 0.00 13.98 -0.13 45 0 1,255 0
29SEP26 105.00 C 0.00 0.00 0.00 12.75 +0.26 46 0 3,826 0
29SEP26 107.50 C 10.43 11.99 10.10 11.18 -0.05 45 67 1,811 +61
29SEP26 110.00 C 8.18 10.50 7.99 9.90 -0.19 45 342 8,929 -46
29SEP26 112.50 C 7.10 9.02 7.10 8.86 -0.08 45 195 1,912 +61
29SEP26 115.00 C 6.54 8.24 6.30 7.82 -0.13 45 111 2,986 +40
29SEP26 117.50 C 5.74 6.52 5.73 6.89 -0.17 46 164 3,997 +1
29SEP26 120.00 C 5.80 6.90 4.85 6.05 -0.19 46 687 6,499 +325
29SEP26 122.50 C 4.44 5.00 4.35 5.27 -0.19 46 33 4,979 +33
29SEP26 125.00 C 4.00 4.85 3.74 4.57 -0.19 45 122 6,489 +103
29SEP26 127.50 C 4.82 4.82 4.42 3.96 -0.17 45 90 3,642 0
29SEP26 130.00 C 3.30 4.28 3.00 3.41 -0.17 45 113 17,398 -51
29SEP26 132.50 C 3.00 3.52 3.00 2.93 -0.16 45 57 1,937 +42
29SEP26 135.00 C 2.27 2.95 2.27 2.51 -0.15 45 18 6,566 +7
29SEP26 137.50 C 0.00 0.00 0.00 2.15 -0.14 45 0 5,053 0
29SEP26 140.00 C 1.93 2.57 1.79 1.83 -0.13 45 249 18,866 +71
29SEP26 142.50 C 1.82 1.86 1.82 1.56 -0.12 45 130 3,688 0
29SEP26 145.00 C 1.60 1.80 1.60 1.32 -0.11 45 75 14,707 +65
29SEP26 147.50 C 1.43 1.48 1.41 1.12 -0.10 45 225 3,769 -30
29SEP26 150.00 C 1.15 1.27 1.15 0.94 -0.10 45 66 9,994 +64
29SEP26 152.50 C 1.11 1.22 1.11 0.80 -0.08 45 552 3,043 +500
29SEP26 155.00 C 0.95 1.22 0.95 0.67 -0.07 45 1,200 9,938 +945
29SEP26 157.50 C 0.00 0.00 0.00 0.56 -0.07 45 0 5,856 0
29SEP26 160.00 C 0.00 0.00 0.00 0.47 -0.06 45 0 9,717 0
29SEP26 162.50 C 0.80 0.80 0.80 0.39 -0.06 45 2 3,161 0
29SEP26 165.00 C 0.00 0.00 0.00 0.33 -0.04 45 0 5,900 0
29SEP26 167.50 C 0.00 0.00 0.00 0.27 -0.04 45 0 6,553 0
29SEP26 170.00 C 0.48 0.60 0.48 0.23 -0.03 45 3 6,148 +3
29SEP26 172.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 7,103 0
29SEP26 175.00 C 0.42 0.42 0.39 0.16 -0.02 45 100 12,291 +100
29SEP26 177.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 6,221 0
29SEP26 180.00 C 0.38 0.38 0.38 0.11 -0.02 45 1 5,430 0
29SEP26 182.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 2,020 0
29SEP26 187.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 611 0
29SEP26 190.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 320 0
29SEP26 195.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 363 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,134 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 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 52 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
29SEP26 270.00 C 0.04 0.04 0.04 0.01 0.00 60 1 302 -1
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 63 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 513 0
29OCT26 70.00 C 0.00 0.00 0.00 42.70 +0.22 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 40.36 +0.24 62 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 37.87 +0.20 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.59 +0.17 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 33.26 +0.20 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.99 +0.33 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.78 +0.34 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.58 +0.26 49 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 24.52 +0.24 48 0 218 0
29OCT26 92.50 C 0.00 0.00 0.00 22.54 +0.20 47 0 397 0
29OCT26 95.00 C 0.00 0.00 0.00 20.77 +0.51 47 0 676 0
29OCT26 97.50 C 0.00 0.00 0.00 18.44 -0.11 43 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 16.82 -0.63 43 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 15.29 0.00 43 0 1,928 0
29OCT26 105.00 C 14.17 14.17 14.17 14.00 +0.11 44 1 1,173 0
29OCT26 107.50 C 0.00 0.00 0.00 12.58 -0.14 44 0 917 0
29OCT26 110.00 C 10.90 12.11 10.90 11.49 -0.02 44 188 1,473 -103
29OCT26 112.50 C 9.45 11.15 9.45 10.32 -0.09 44 60 2,444 -30
29OCT26 115.00 C 0.00 0.00 0.00 9.30 -0.08 44 2,000 3,293 +1,994
29OCT26 117.50 C 8.55 8.86 8.55 8.35 -0.11 44 60 556 +60
29OCT26 120.00 C 7.24 7.68 6.95 7.47 -0.20 44 46 1,351 +30
29OCT26 122.50 C 6.21 6.66 6.21 6.65 -0.19 44 34 608 +4
29OCT26 125.00 C 0.00 0.00 0.00 5.91 -0.18 44 0 1,364 0
29OCT26 127.50 C 4.82 5.92 4.82 5.23 -0.19 44 40 387 -6
29OCT26 130.00 C 5.05 5.05 5.05 4.63 -0.17 44 3 710 +3
29OCT26 132.50 C 4.44 4.62 4.44 4.08 -0.17 44 77 155 +75
29OCT26 135.00 C 3.84 4.07 3.84 3.59 -0.17 44 166 1,286 +1
29OCT26 137.50 C 3.49 3.67 3.49 3.16 -0.16 44 85 85 +20
29OCT26 140.00 C 0.00 0.00 0.00 2.77 -0.15 44 0 192 0
29OCT26 142.50 C 3.03 3.03 3.03 2.43 -0.14 44 65 268 0
29OCT26 145.00 C 2.27 2.27 2.27 2.12 -0.14 44 65 177 +65
29OCT26 147.50 C 1.96 2.73 1.96 1.85 -0.13 44 131 269 +83
29OCT26 150.00 C 1.85 2.47 1.85 1.62 -0.11 44 71 209 +4
29OCT26 152.50 C 2.18 2.18 2.10 1.41 -0.10 44 20 200 0
29OCT26 155.00 C 0.00 0.00 0.00 1.22 -0.10 44 0 231 0
29OCT26 157.50 C 0.00 0.00 0.00 1.06 -0.09 44 0 363 0
29OCT26 160.00 C 1.30 1.53 1.19 0.92 -0.09 44 674 1,273 +479
30DEC26 60.00 C 0.00 0.00 0.00 53.20 +0.43 69 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 50.84 +0.44 66 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 48.41 +0.37 63 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 46.00 +0.29 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.63 +0.23 57 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 41.30 +0.36 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.02 +0.12 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.80 +0.29 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.63 +0.25 50 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 32.53 +0.23 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 30.50 +0.27 48 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 28.54 +0.25 47 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 26.66 -0.09 47 0 1,276 0
30DEC26 92.50 C 0.00 0.00 0.00 24.85 +0.16 46 0 661 0
30DEC26 95.00 C 22.10 22.10 21.73 23.13 +0.19 46 51 4,795 0
30DEC26 97.50 C 18.13 21.68 18.13 20.26 -1.02 41 145 3,278 -120
30DEC26 100.00 C 20.00 20.00 20.00 19.94 +1.02 45 1 3,820 -1
30DEC26 102.50 C 0.00 0.00 0.00 18.09 +0.01 44 0 2,079 0
30DEC26 105.00 C 0.00 0.00 0.00 16.74 +0.06 44 0 2,612 0
30DEC26 107.50 C 13.91 13.91 13.91 15.44 +0.02 44 34 3,201 -4
30DEC26 110.00 C 12.71 14.79 12.71 14.33 -0.01 44 10 3,302 -3
30DEC26 112.50 C 12.08 12.08 12.08 13.25 -0.08 44 2 3,995 0
30DEC26 115.00 C 11.63 12.15 11.63 12.15 -0.14 44 5 2,885 0
30DEC26 117.50 C 0.00 0.00 0.00 11.24 -0.11 44 2,700 4,507 +1,553
30DEC26 120.00 C 9.54 11.09 9.54 10.36 -0.12 44 564 17,916 +500
30DEC26 122.50 C 9.00 9.00 8.50 9.49 -0.19 44 31 1,068 +29
30DEC26 125.00 C 8.22 9.10 8.22 8.68 -0.21 44 2 1,762 0
30DEC26 127.50 C 7.00 7.18 7.00 7.94 -0.20 44 65 5,164 -60
30DEC26 130.00 C 7.00 7.24 6.40 7.25 -0.20 44 66 16,217 +3
30DEC26 132.50 C 6.56 6.56 6.56 6.61 -0.20 44 30 5,339 0
30DEC26 135.00 C 5.70 6.63 5.70 6.02 -0.20 44 6 3,577 +6
30DEC26 137.50 C 0.00 0.00 0.00 5.48 -0.19 44 0 2,509 0
30DEC26 140.00 C 4.90 5.30 4.70 4.99 -0.18 44 95 5,394 +5
30DEC26 142.50 C 4.45 4.45 4.45 4.54 -0.17 44 65 1,354 0
30DEC26 145.00 C 0.00 0.00 0.00 4.12 -0.17 44 500 9,118 0
30DEC26 147.50 C 3.95 3.95 3.95 3.74 -0.17 44 1 2,015 +1
30DEC26 150.00 C 3.50 4.00 3.50 3.39 -0.16 44 115 7,810 +97
30DEC26 152.50 C 3.33 3.33 3.33 3.08 -0.15 44 65 667 0
30DEC26 155.00 C 3.28 3.43 2.95 2.79 -0.14 44 73 3,060 0
30DEC26 157.50 C 3.22 3.22 3.22 2.52 -0.14 43 65 427 0
30DEC26 160.00 C 2.99 3.13 2.99 2.28 -0.14 43 66 5,323 -66
30DEC26 162.50 C 2.78 3.02 2.78 2.07 -0.12 43 66 645 +1
30DEC26 165.00 C 2.48 2.48 2.37 1.87 -0.12 43 74 9,812 -1
30DEC26 167.50 C 2.10 2.10 2.10 1.69 -0.11 43 9 3,534 +7
30DEC26 170.00 C 1.96 1.96 1.96 1.52 -0.11 43 40 21,473 0
30DEC26 172.50 C 0.00 0.00 0.00 1.38 -0.10 43 0 1,923 0
30DEC26 175.00 C 0.00 0.00 0.00 1.24 -0.10 43 0 910 0
30DEC26 177.50 C 1.57 1.57 1.57 1.12 -0.09 43 65 901 0
30DEC26 180.00 C 1.61 1.61 1.60 1.01 -0.08 43 9 3,425 0
30DEC26 182.50 C 0.00 0.00 0.00 0.91 -0.08 43 0 1,035 0
30DEC26 185.00 C 0.00 0.00 0.00 0.82 -0.08 43 0 674 0
30DEC26 187.50 C 1.38 1.38 1.38 0.74 -0.07 43 1 334 +1
30DEC26 190.00 C 0.00 0.00 0.00 0.67 -0.06 43 0 922 0
30DEC26 192.50 C 0.00 0.00 0.00 0.60 -0.06 43 0 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.54 -0.06 43 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.49 -0.05 43 0 549 0
30DEC26 200.00 C 0.90 0.90 0.90 0.44 -0.05 43 1 759 -1
30DEC26 205.00 C 0.87 0.87 0.87 0.36 -0.04 43 1 1,807 +1
30DEC26 210.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 449 0
30DEC26 220.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 342 0
30DEC26 235.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 352 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 120 0
30DEC26 250.00 C 0.44 0.44 0.44 0.06 -0.01 44 1 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 154 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 233 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 187 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 456 0
30DEC26 280.00 C 0.23 0.23 0.23 0.01 0.00 42 121 294 +114
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 0.21 0.21 0.21 0.01 0.00 44 61 215 +61
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 54.10 +0.50 60 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 51.74 +0.42 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.42 +0.35 55 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 47.15 +0.18 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.92 +0.06 52 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 42.74 +0.21 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.62 +0.25 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.56 +0.22 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.56 +0.12 48 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 34.63 +0.17 47 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 32.76 +0.19 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.95 +0.11 46 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 29.22 +0.16 46 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 27.56 +0.12 45 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 25.96 +0.19 45 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 24.44 +0.15 45 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 22.99 -0.16 45 0 4,107 0
30MAR27 102.50 C 0.00 0.00 0.00 21.60 +0.13 44 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 20.21 +0.07 44 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 18.88 -0.03 44 0 436 0
30MAR27 110.00 C 15.80 16.30 15.80 17.51 -0.25 43 6 2,439 0
30MAR27 112.50 C 0.00 0.00 0.00 16.61 -0.08 44 0 576 0
30MAR27 115.00 C 0.00 0.00 0.00 15.60 -0.07 44 0 900 0
30MAR27 117.50 C 0.00 0.00 0.00 14.59 -0.12 44 0 749 0
30MAR27 120.00 C 12.25 14.36 12.25 13.69 -0.08 44 4 8,738 +2
30MAR27 122.50 C 13.05 13.05 13.05 12.80 -0.15 44 1 455 0
30MAR27 125.00 C 0.00 0.00 0.00 11.95 -0.22 43 0 2,751 0
30MAR27 127.50 C 10.13 10.13 10.13 11.16 -0.22 43 1 3,302 -1
30MAR27 130.00 C 10.62 10.62 10.62 10.42 -0.22 43 1 6,001 0
30MAR27 132.50 C 0.00 0.00 0.00 9.72 -0.22 43 0 1,000 0
30MAR27 135.00 C 0.00 0.00 0.00 9.06 -0.22 43 0 1,004 0
30MAR27 137.50 C 0.00 0.00 0.00 8.44 -0.22 43 0 345 0
30MAR27 140.00 C 0.00 0.00 0.00 7.87 -0.21 43 0 4,004 0
30MAR27 142.50 C 0.00 0.00 0.00 7.33 -0.21 43 0 518 0
30MAR27 145.00 C 0.00 0.00 0.00 6.82 -0.21 43 0 335 0
30MAR27 147.50 C 0.00 0.00 0.00 6.35 -0.20 43 0 613 0
30MAR27 150.00 C 0.00 0.00 0.00 5.91 -0.20 43 0 1,125 0
30MAR27 152.50 C 0.00 0.00 0.00 5.50 -0.19 43 0 537 0
30MAR27 155.00 C 0.00 0.00 0.00 5.11 -0.19 43 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 4.76 -0.18 43 0 482 0
30MAR27 160.00 C 5.44 5.44 5.44 4.42 -0.18 43 1 1,640 +1
30MAR27 162.50 C 5.20 5.20 5.20 4.11 -0.17 43 3 852 +3
30MAR27 165.00 C 4.05 4.67 4.05 3.82 -0.17 43 6 1,898 +1
30MAR27 167.50 C 0.00 0.00 0.00 3.55 -0.16 43 0 2,307 0
30MAR27 170.00 C 0.00 0.00 0.00 3.30 -0.15 43 0 359 0
30MAR27 172.50 C 0.00 0.00 0.00 3.06 -0.15 43 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 2.85 -0.14 43 0 811 0
30MAR27 177.50 C 0.00 0.00 0.00 2.64 -0.14 43 0 382 0
30MAR27 180.00 C 2.92 2.92 2.92 2.46 -0.13 43 1 194 0
30MAR27 182.50 C 0.00 0.00 0.00 2.28 -0.13 43 0 105 0
30MAR27 185.00 C 3.00 3.00 3.00 2.12 -0.12 43 1 138 0
30MAR27 187.50 C 0.00 0.00 0.00 1.97 -0.12 43 0 290 0
30MAR27 190.00 C 0.00 0.00 0.00 1.83 -0.11 43 0 266 0
30MAR27 192.50 C 0.00 0.00 0.00 1.65 -0.15 43 0 533 0
30MAR27 195.00 C 0.00 0.00 0.00 1.53 -0.15 43 0 1,557 0
29JUN27 67.50 C 0.00 0.00 0.00 48.14 +0.09 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 46.04 +0.06 50 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 43.96 0.00 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.98 0.00 49 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 40.01 -0.05 48 0 2 0
29JUN27 80.00 C 35.00 35.00 35.00 38.14 -0.03 47 1 13 +1
29JUN27 82.50 C 33.60 33.60 33.60 36.33 -0.05 47 3 9 0
29JUN27 85.00 C 0.00 0.00 0.00 34.53 -0.09 46 0 32 0
29JUN27 87.50 C 0.00 0.00 0.00 32.88 -0.03 46 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 31.25 +0.02 46 0 101 0
29JUN27 92.50 C 0.00 0.00 0.00 29.63 -0.12 45 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 28.17 -0.08 45 0 433 0
29JUN27 97.50 C 0.00 0.00 0.00 26.74 -0.06 45 0 610 0
29JUN27 100.00 C 23.60 23.60 23.60 25.30 -0.07 45 2 2,600 +2
29JUN27 102.50 C 0.00 0.00 0.00 24.01 -0.07 45 0 151 0
29JUN27 105.00 C 21.00 21.00 21.00 22.78 -0.09 44 1 412 -1
29JUN27 107.50 C 0.00 0.00 0.00 21.54 -0.19 44 0 480 0
29JUN27 110.00 C 18.75 20.26 18.75 20.35 -0.20 44 37 4,199 -26
29JUN27 112.50 C 0.00 0.00 0.00 19.32 -0.20 44 0 371 0
29JUN27 115.00 C 17.50 17.50 17.50 18.28 -0.21 44 2 606 -2
29JUN27 117.50 C 17.46 17.46 17.46 17.25 -0.21 44 1 289 0
29JUN27 120.00 C 0.00 0.00 0.00 16.29 -0.21 44 0 1,097 0
29JUN27 122.50 C 0.00 0.00 0.00 15.45 -0.21 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 14.60 -0.22 44 0 1,203 0
29JUN27 127.50 C 0.00 0.00 0.00 13.76 -0.22 44 0 253 0
29JUN27 130.00 C 12.28 12.28 12.28 12.96 -0.21 44 1 998 0
29JUN27 132.50 C 0.00 0.00 0.00 12.29 -0.22 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 11.62 -0.22 44 0 160 0
29JUN27 137.50 C 0.00 0.00 0.00 10.96 -0.22 43 0 94 0
29JUN27 140.00 C 9.89 10.00 9.89 10.30 -0.22 43 85 476 +25
29JUN27 142.50 C 0.00 0.00 0.00 9.73 -0.21 43 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 9.21 -0.22 43 0 284 0
29JUN27 147.50 C 0.00 0.00 0.00 8.70 -0.22 43 0 97 0
29JUN27 150.00 C 8.09 8.23 8.09 8.19 -0.22 43 31 558 -30
29JUN27 152.50 C 0.00 0.00 0.00 7.69 -0.22 43 0 217 0
29JUN27 155.00 C 7.10 7.10 7.10 7.26 -0.19 43 1 74 -1
29JUN27 157.50 C 7.90 7.90 7.90 6.88 -0.19 43 6 530 +6
29JUN27 160.00 C 6.45 6.45 6.45 6.50 -0.20 43 7 1,183 -7
TOTAL CALL 57,305 862,019 +14,318
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 131 0 55 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 188 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 162 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,410 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 855 0
17JUL26 95.00 P 0.06 0.06 0.04 0.01 0.00 66 70 1,291 -60
17JUL26 97.50 P 0.12 0.14 0.09 0.02 -0.02 61 105 1,564 +52
17JUL26 100.00 P 0.20 0.28 0.09 0.05 -0.06 57 292 820 -26
17JUL26 102.50 P 0.39 0.60 0.16 0.16 -0.13 57 488 620 +12
17JUL26 105.00 P 0.80 1.31 0.33 0.40 -0.22 55 2,416 1,234 +542
17JUL26 107.50 P 1.80 2.50 0.66 0.92 -0.31 55 1,684 1,614 +121
17JUL26 110.00 P 2.89 4.10 1.45 1.82 -0.36 55 988 1,609 +188
17JUL26 112.50 P 5.00 5.57 2.40 3.13 -0.47 54 145 1,746 +95
17JUL26 115.00 P 4.32 4.91 4.19 4.91 -0.49 54 165 296 -5
17JUL26 117.50 P 0.00 0.00 0.00 6.91 -0.63 49 0 2 0
17JUL26 120.00 P 0.00 0.00 0.00 9.21 -0.46 40 0 60 0
17JUL26 122.50 P 13.71 13.71 13.71 11.79 -0.11 63 30 30 +30
17JUL26 125.00 P 0.00 0.00 0.00 14.23 -0.10 63 0 30 0
17JUL26 127.50 P 0.00 0.00 0.00 16.70 -0.10 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 19.20 -0.10 0 0 64 0
17JUL26 132.50 P 0.00 0.00 0.00 21.70 -0.10 0 0 0 0
24JUL26 87.50 P 0.10 0.10 0.10 0.01 0.00 53 4 4 +4
24JUL26 90.00 P 0.14 0.14 0.11 0.02 -0.01 51 20 30 +13
24JUL26 92.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 5 0
24JUL26 95.00 P 0.31 0.31 0.20 0.09 -0.04 48 7 33 +3
24JUL26 97.50 P 0.40 0.55 0.40 0.20 -0.07 49 73 73 +72
24JUL26 100.00 P 0.65 0.88 0.52 0.42 -0.10 49 142 177 +140
24JUL26 102.50 P 1.21 1.42 0.71 0.73 -0.19 48 323 412 +175
24JUL26 105.00 P 1.91 2.40 1.10 1.26 -0.21 48 603 572 +270
24JUL26 107.50 P 2.80 3.21 1.79 2.01 -0.24 47 248 335 +81
24JUL26 110.00 P 4.26 5.10 2.85 3.04 -0.34 47 219 238 +155
24JUL26 112.50 P 5.62 5.69 4.89 4.33 -0.44 47 210 419 +210
24JUL26 115.00 P 6.87 6.87 5.40 6.02 -0.40 48 60 97 +60
24JUL26 117.50 P 0.00 0.00 0.00 8.01 -0.15 50 0 0 0
24JUL26 120.00 P 12.00 12.00 12.00 9.74 -0.50 44 1 2 +1
24JUL26 122.50 P 0.00 0.00 0.00 11.97 -0.71 44 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 14.36 -0.37 46 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 16.80 -0.15 48 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 19.24 -0.13 48 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 21.71 -0.11 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,123 0
30JUL26 62.50 P 0.02 0.02 0.02 0.01 0.00 96 100 485 -68
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,438 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 957 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,404 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,042 0
30JUL26 77.50 P 0.06 0.07 0.06 0.01 0.00 62 9 638 -1
30JUL26 80.00 P 0.10 0.10 0.08 0.01 0.00 56 35 850 +30
30JUL26 82.50 P 0.13 0.13 0.10 0.01 0.00 52 8 1,174 -1
30JUL26 85.00 P 0.16 0.16 0.13 0.01 -0.01 47 44 7,072 -17
30JUL26 87.50 P 0.19 0.19 0.16 0.03 -0.01 48 11 3,002 -6
30JUL26 90.00 P 0.25 0.27 0.20 0.05 -0.03 46 205 6,877 -73
30JUL26 92.50 P 0.36 0.37 0.26 0.11 -0.05 45 60 4,774 -6
30JUL26 95.00 P 0.50 0.61 0.35 0.22 -0.09 46 487 7,626 +121
30JUL26 97.50 P 0.79 0.92 0.48 0.43 -0.11 46 479 4,471 +96
30JUL26 100.00 P 1.11 1.41 0.68 0.75 -0.14 46 3,007 8,938 -310
30JUL26 102.50 P 1.70 2.16 1.02 1.16 -0.19 45 3,609 5,612 +1,604
30JUL26 105.00 P 2.54 3.03 1.55 1.78 -0.23 45 4,525 12,198 +2,107
30JUL26 107.50 P 3.55 4.40 2.40 2.62 -0.26 45 752 4,657 -212
30JUL26 110.00 P 5.00 5.80 3.35 3.68 -0.36 44 399 8,187 -270
30JUL26 112.50 P 5.80 6.99 4.79 5.08 -0.36 45 213 7,734 -5
30JUL26 115.00 P 7.33 7.33 6.11 6.55 -0.53 44 139 8,483 +95
30JUL26 117.50 P 10.65 10.65 8.43 8.43 -0.40 46 35 6,700 -35
30JUL26 120.00 P 12.38 12.38 10.10 10.67 -0.27 50 6 9,340 +3
30JUL26 122.50 P 15.00 15.20 15.00 12.52 -0.54 47 60 3,107 -60
30JUL26 125.00 P 16.20 17.40 16.20 14.82 -0.27 49 101 7,915 -35
30JUL26 127.50 P 0.00 0.00 0.00 16.97 -0.59 45 0 5,052 0
30JUL26 130.00 P 0.00 0.00 0.00 19.34 -0.25 45 0 5,848 0
30JUL26 132.50 P 0.00 0.00 0.00 21.76 -0.07 45 0 528 0
30JUL26 135.00 P 0.00 0.00 0.00 24.22 -0.12 45 0 1,661 0
30JUL26 137.50 P 27.37 27.37 27.37 26.70 -0.11 0 6 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 29.20 -0.10 0 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 31.70 -0.13 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 34.20 -0.10 0 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 36.70 -0.10 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 39.20 -0.10 0 0 180 0
30JUL26 152.50 P 41.50 41.50 41.50 41.70 -0.10 0 6 56 0
30JUL26 155.00 P 0.00 0.00 0.00 44.20 -0.10 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 46.70 -0.10 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 49.20 -0.10 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.70 -0.10 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.20 -0.10 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.70 -0.10 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.20 -0.10 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 61.70 -0.10 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.20 -0.10 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 66.70 -0.10 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 69.20 -0.10 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 71.70 -0.10 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 74.20 -0.10 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 76.70 -0.10 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 79.20 -0.10 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 81.70 -0.14 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 84.20 -0.10 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 86.70 -0.10 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 89.20 -0.10 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 94.20 -0.10 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 99.20 -0.10 0 0 0 0
28AUG26 60.00 P 0.08 0.08 0.08 0.01 0.00 61 12 1,536 +12
28AUG26 62.50 P 0.10 0.10 0.10 0.01 0.00 57 65 1,070 +65
28AUG26 65.00 P 0.12 0.12 0.12 0.01 0.00 53 71 182 -45
28AUG26 67.50 P 0.16 0.16 0.16 0.01 0.00 50 83 701 +83
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,104 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,083 0
28AUG26 75.00 P 0.34 0.34 0.34 0.04 -0.01 46 45 920 +45
28AUG26 77.50 P 0.41 0.41 0.41 0.07 -0.01 46 45 1,441 +45
28AUG26 80.00 P 0.47 0.47 0.43 0.12 -0.02 46 145 1,808 +13
28AUG26 82.50 P 0.58 0.58 0.58 0.20 -0.03 46 2 2,549 0
28AUG26 85.00 P 0.72 0.76 0.61 0.32 -0.04 46 128 3,997 +78
28AUG26 87.50 P 0.97 0.97 0.74 0.50 -0.05 46 206 5,658 +97
28AUG26 90.00 P 1.15 1.25 0.92 0.74 -0.07 46 476 6,596 +193
28AUG26 92.50 P 1.40 1.52 1.16 1.07 -0.09 46 535 6,460 +213
28AUG26 95.00 P 1.86 2.17 1.47 1.49 -0.12 46 1,660 6,152 +355
28AUG26 97.50 P 2.44 2.80 1.94 1.99 -0.13 46 1,348 5,511 +19
28AUG26 100.00 P 3.00 3.61 2.50 2.55 -0.19 45 726 10,155 +240
28AUG26 102.50 P 4.38 4.38 3.18 3.29 -0.21 45 729 3,748 +246
28AUG26 105.00 P 5.59 5.60 4.09 4.17 -0.23 45 213 4,032 -46
28AUG26 107.50 P 6.54 6.92 5.50 5.18 -0.29 44 1,441 3,970 +282
28AUG26 110.00 P 7.44 8.34 6.12 6.34 -0.35 44 1,201 5,807 +143
28AUG26 112.50 P 9.42 10.00 7.50 7.74 -0.35 45 614 3,337 -254
28AUG26 115.00 P 11.60 11.60 9.24 9.24 -0.38 45 24 3,130 -18
28AUG26 117.50 P 0.00 0.00 0.00 10.91 -0.39 45 0 5,178 0
28AUG26 120.00 P 0.00 0.00 0.00 12.61 -0.63 45 0 3,648 0
28AUG26 122.50 P 14.28 14.28 14.28 14.53 -0.44 46 1 3,338 -1
28AUG26 125.00 P 17.60 17.60 16.84 16.44 -0.42 46 11 4,977 -9
28AUG26 127.50 P 20.13 20.13 20.10 18.57 -0.39 47 3 3,531 -2
28AUG26 130.00 P 0.00 0.00 0.00 20.61 -0.44 46 0 5,523 0
28AUG26 132.50 P 0.00 0.00 0.00 22.82 -0.58 46 1 1,669 -1
28AUG26 135.00 P 0.00 0.00 0.00 25.25 -0.20 49 0 1,381 0
28AUG26 137.50 P 27.71 27.71 27.71 27.71 +0.17 52 1 286 0
28AUG26 140.00 P 30.05 30.05 30.05 30.05 -0.03 52 1 1,096 -1
28AUG26 142.50 P 32.06 34.28 32.06 31.96 -0.10 45 5 321 +5
28AUG26 145.00 P 0.00 0.00 0.00 34.37 -0.06 46 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 36.79 -0.06 45 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 39.25 -0.11 46 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 41.72 -0.11 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.20 -0.11 0 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 46.70 -0.10 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.20 -0.10 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.70 -0.10 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.20 -0.10 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 56.70 -0.10 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.20 -0.10 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.70 -0.10 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.20 -0.10 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 66.70 -0.10 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 69.20 -0.10 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 71.70 -0.10 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 74.20 -0.10 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 76.70 -0.10 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 79.20 -0.10 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 81.70 -0.14 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 84.20 -0.10 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 86.70 -0.17 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 89.20 -0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,424 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 47 0 279 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 2,575 0
29SEP26 72.50 P 0.53 0.53 0.53 0.13 -0.02 45 62 1,545 -10
29SEP26 75.00 P 0.65 0.72 0.65 0.21 -0.03 45 2,126 1,827 -729
29SEP26 77.50 P 0.79 0.79 0.79 0.32 -0.05 45 30 835 0
29SEP26 80.00 P 0.00 0.00 0.00 0.47 -0.06 45 0 1,805 0
29SEP26 82.50 P 1.22 1.22 1.14 0.66 -0.08 45 95 2,250 +65
29SEP26 85.00 P 1.41 1.50 1.35 0.93 -0.09 45 553 11,766 +130
29SEP26 87.50 P 1.81 1.87 1.49 1.27 -0.12 45 1,294 4,325 +121
29SEP26 90.00 P 2.32 2.32 1.82 1.66 -0.15 45 1,082 7,447 -303
29SEP26 92.50 P 2.72 2.82 2.33 2.18 -0.15 45 225 4,661 +60
29SEP26 95.00 P 3.37 3.48 2.70 2.71 -0.18 45 270 21,478 +61
29SEP26 97.50 P 4.00 4.25 3.30 3.35 -0.21 45 6,015 8,385 -30
29SEP26 100.00 P 5.17 5.17 4.05 4.06 -0.25 44 162 12,504 +50
29SEP26 102.50 P 4.99 4.99 4.86 4.91 -0.29 44 72 9,112 0
29SEP26 105.00 P 7.45 7.45 5.82 5.90 -0.30 44 46 7,919 +28
29SEP26 107.50 P 8.02 8.68 7.90 7.03 -0.35 44 323 4,587 -275
29SEP26 110.00 P 9.53 10.10 7.91 8.23 -0.39 44 661 11,130 +1
29SEP26 112.50 P 11.55 11.55 9.35 9.65 -0.37 44 339 7,105 +191
29SEP26 115.00 P 0.00 0.00 0.00 11.05 -0.47 44 0 20,323 0
29SEP26 117.50 P 0.00 0.00 0.00 12.66 -0.44 44 0 5,074 0
29SEP26 120.00 P 16.00 16.20 14.00 14.35 -0.45 44 46 17,151 -38
29SEP26 122.50 P 16.04 16.04 16.04 16.04 -0.70 44 10 4,191 0
29SEP26 125.00 P 0.00 0.00 0.00 17.84 -0.71 44 0 9,864 0
29SEP26 127.50 P 0.00 0.00 0.00 19.71 -0.85 44 0 9,318 0
29SEP26 130.00 P 0.00 0.00 0.00 21.66 -0.89 43 1 27,254 +1
29SEP26 132.50 P 0.00 0.00 0.00 23.75 -0.89 44 0 4,546 0
29SEP26 135.00 P 0.00 0.00 0.00 25.91 -0.77 44 0 12,668 0
29SEP26 137.50 P 0.00 0.00 0.00 28.07 -0.68 44 0 2,394 0
29SEP26 140.00 P 33.69 33.69 33.69 30.10 -0.84 42 30 10,811 +30
29SEP26 142.50 P 0.00 0.00 0.00 32.33 -0.89 42 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 34.60 -0.82 41 0 8,939 0
29SEP26 147.50 P 0.00 0.00 0.00 37.07 -0.68 42 0 2,283 0
29SEP26 150.00 P 39.38 39.38 39.38 39.34 -0.57 40 30 5,504 0
29SEP26 152.50 P 0.00 0.00 0.00 41.99 -0.17 45 0 1,989 0
29SEP26 155.00 P 44.21 44.21 43.35 44.39 -0.10 45 100 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 46.82 -0.05 45 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 49.27 -0.13 45 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 51.73 -0.12 45 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 54.21 -0.11 45 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 56.70 -0.10 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 59.20 -0.10 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 61.70 -0.10 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 64.20 -0.10 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 66.70 -0.10 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 69.20 -0.10 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.70 -0.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.20 -0.10 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.70 -0.10 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.20 -0.10 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.70 -0.14 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.20 -0.10 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.70 -0.17 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.20 -0.10 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 94.20 -0.10 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.20 -0.10 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.20 -0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.20 -0.10 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 114.20 -0.10 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 119.20 -0.10 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.20 -0.10 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 129.20 -0.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.20 -0.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 139.20 -0.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 144.20 -0.10 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 149.20 -0.10 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 154.20 -0.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.20 -0.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.20 -0.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 169.20 -0.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 174.20 -0.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 179.20 -0.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 184.20 -0.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 189.20 -0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 1,802 0
29OCT26 72.50 P 0.83 0.83 0.83 0.29 -0.04 44 65 1,250 +65
29OCT26 75.00 P 0.98 1.03 0.98 0.42 -0.05 44 66 1,292 +1
29OCT26 77.50 P 1.18 1.18 1.18 0.60 -0.07 44 65 470 -38
29OCT26 80.00 P 1.38 1.48 1.31 0.82 -0.09 44 561 1,305 +560
29OCT26 82.50 P 1.67 1.78 1.58 1.11 -0.09 44 1,015 2,176 +1,015
29OCT26 85.00 P 2.04 2.07 1.90 1.47 -0.11 44 1,771 2,962 +1,741
29OCT26 87.50 P 2.59 2.59 2.27 1.87 -0.15 44 306 2,385 +305
29OCT26 90.00 P 3.07 3.07 2.82 2.40 -0.15 44 22 1,070 +20
29OCT26 92.50 P 3.62 3.64 3.01 2.99 -0.14 44 361 858 -231
29OCT26 95.00 P 4.37 4.52 3.55 3.61 -0.13 44 758 1,351 +190
29OCT26 97.50 P 5.19 5.36 4.27 4.29 -0.20 43 952 2,648 +672
29OCT26 100.00 P 6.19 6.30 5.08 5.11 -0.21 43 1,000 1,206 +820
29OCT26 102.50 P 7.29 7.43 5.95 6.00 -0.30 43 781 2,415 +543
29OCT26 105.00 P 8.27 8.27 7.00 7.04 -0.26 43 929 3,458 +756
29OCT26 107.50 P 9.70 9.80 8.49 8.19 -0.30 43 276 2,136 +124
29OCT26 110.00 P 11.00 11.20 9.44 9.44 -0.34 43 93 1,539 0
29OCT26 112.50 P 10.30 10.85 10.30 10.80 -0.36 43 36 532 +32
29OCT26 115.00 P 11.87 11.87 11.87 12.21 -0.45 43 2,030 2,153 +1,883
29OCT26 117.50 P 0.00 0.00 0.00 13.81 -0.43 43 0 60 0
29OCT26 120.00 P 0.00 0.00 0.00 15.50 -0.44 43 0 4 0
29OCT26 122.50 P 17.10 17.10 17.10 17.10 -0.60 43 1 31 +1
29OCT26 125.00 P 21.03 21.03 18.85 18.85 -0.77 42 40 191 +40
29OCT26 127.50 P 0.00 0.00 0.00 20.83 -0.59 43 0 3 0
29OCT26 130.00 P 0.00 0.00 0.00 22.90 -0.54 44 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 24.79 -0.68 43 0 0 0
29OCT26 135.00 P 27.78 27.78 27.78 26.85 -0.67 44 6 6 +6
29OCT26 137.50 P 0.00 0.00 0.00 28.99 -0.58 44 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.09 -0.66 44 0 6 0
29OCT26 142.50 P 0.00 0.00 0.00 33.23 -0.68 43 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 35.27 -0.87 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 37.48 -0.86 41 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 39.81 -0.77 42 0 0 0
29OCT26 152.50 P 42.40 42.40 42.40 42.32 -0.55 43 6 6 +6
29OCT26 155.00 P 0.00 0.00 0.00 44.39 -0.73 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.05 -0.35 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.44 -0.34 43 0 0 0
30DEC26 60.00 P 0.70 0.70 0.68 0.15 -0.02 43 17 9,299 +15
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.03 43 0 5,624 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 -0.04 43 0 2,935 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 -0.04 43 0 611 0
30DEC26 70.00 P 0.00 0.00 0.00 0.63 -0.06 43 0 839 0
30DEC26 72.50 P 0.00 0.00 0.00 0.83 -0.07 43 0 466 0
30DEC26 75.00 P 0.00 0.00 0.00 1.11 -0.08 43 0 1,385 0
30DEC26 77.50 P 0.00 0.00 0.00 1.40 -0.11 43 0 1,660 0
30DEC26 80.00 P 2.30 2.39 2.19 1.80 -0.12 43 232 3,388 +130
30DEC26 82.50 P 0.00 0.00 0.00 2.22 -0.15 43 0 3,061 0
30DEC26 85.00 P 3.30 3.30 3.00 2.76 -0.15 44 152 9,987 +51
30DEC26 87.50 P 3.85 4.04 3.65 3.31 -0.14 44 325 6,032 -61
30DEC26 90.00 P 4.53 4.53 4.53 4.02 -0.07 44 2 6,174 +2
30DEC26 92.50 P 5.26 5.26 4.72 4.70 -0.08 44 75 3,672 0
30DEC26 95.00 P 5.98 5.98 5.18 5.42 -0.14 43 273 10,606 -23
30DEC26 97.50 P 6.95 7.01 6.55 6.22 -0.18 43 79 3,745 +59
30DEC26 100.00 P 8.04 8.04 6.87 7.15 -0.22 43 252 12,504 +62
30DEC26 102.50 P 9.15 9.15 7.83 8.08 -0.26 42 62 3,594 0
30DEC26 105.00 P 10.60 10.60 9.02 9.20 -0.33 42 241 10,749 +179
30DEC26 107.50 P 11.14 11.14 10.28 10.40 -0.35 42 91 6,332 +31
30DEC26 110.00 P 11.68 11.68 11.68 11.75 -0.29 42 60 9,574 +60
30DEC26 112.50 P 0.00 0.00 0.00 13.05 -0.39 42 0 5,435 0
30DEC26 115.00 P 0.00 0.00 0.00 14.51 -0.44 42 0 10,632 0
30DEC26 117.50 P 16.10 16.10 16.10 16.10 -0.40 43 2,703 6,297 +2,043
30DEC26 120.00 P 20.00 20.00 17.67 17.67 -0.47 42 27 15,096 0
30DEC26 122.50 P 21.09 21.09 21.09 19.24 -0.63 42 1 6,229 -1
30DEC26 125.00 P 0.00 0.00 0.00 21.12 -0.59 43 0 11,694 0
30DEC26 127.50 P 0.00 0.00 0.00 22.88 -0.56 43 0 5,475 0
30DEC26 130.00 P 24.30 24.30 24.30 24.76 -0.54 43 2 17,550 0
30DEC26 132.50 P 0.00 0.00 0.00 26.77 -0.49 44 0 6,010 0
30DEC26 135.00 P 0.00 0.00 0.00 28.76 -0.49 44 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 30.48 -0.76 43 0 3,230 0
30DEC26 140.00 P 0.00 0.00 0.00 32.54 -0.81 43 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 34.57 -0.83 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 36.72 -0.82 43 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 38.87 -0.68 43 0 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 40.78 -0.23 41 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 43.15 -0.74 42 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 45.36 -0.78 42 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 47.60 -0.76 41 0 277 0
30DEC26 160.00 P 0.00 0.00 0.00 49.90 -0.74 41 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 52.15 -0.76 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 54.47 -0.79 40 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 56.85 -0.73 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 59.57 -0.34 43 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 61.98 -0.09 43 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 64.39 -0.12 43 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 66.82 -0.04 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.27 -0.04 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 71.74 -0.12 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.21 -0.12 43 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 76.70 -0.11 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.20 -0.10 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 81.70 -0.14 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.20 -0.10 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 86.70 -0.17 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.20 -0.10 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 94.20 -0.10 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.20 -0.10 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.20 -0.10 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.20 -0.10 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.20 -0.10 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.20 -0.10 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 124.20 -0.10 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.20 -0.10 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.20 -0.10 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.20 -0.10 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.20 -0.10 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.20 -0.10 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.20 -0.10 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.20 -0.10 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.20 -0.10 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.20 -0.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.20 -0.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.20 -0.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.20 -0.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.20 -0.10 0 0 0 0
30MAR27 60.00 P 1.20 1.20 1.17 0.49 -0.04 43 201 2,220 +201
30MAR27 62.50 P 1.32 1.32 1.32 0.65 -0.06 43 65 740 +65
30MAR27 65.00 P 0.00 0.00 0.00 0.86 -0.06 43 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 1.11 -0.08 43 0 613 0
30MAR27 70.00 P 2.09 2.09 2.06 1.41 -0.09 43 205 741 -18
30MAR27 72.50 P 2.49 2.49 2.49 1.75 -0.12 43 65 3,778 +22
30MAR27 75.00 P 2.92 2.92 2.70 2.17 -0.12 43 66 1,336 +64
30MAR27 77.50 P 3.11 3.11 3.11 2.61 -0.15 43 65 766 +65
30MAR27 80.00 P 3.77 3.77 3.45 3.17 -0.15 43 1,065 7,615 +65
30MAR27 82.50 P 4.01 4.01 4.01 3.73 -0.16 43 900 1,715 +900
30MAR27 85.00 P 5.14 5.14 4.69 4.42 -0.19 43 130 2,937 0
30MAR27 87.50 P 5.18 5.18 5.18 5.14 -0.14 43 65 1,078 0
30MAR27 90.00 P 0.00 0.00 0.00 5.93 -0.06 43 0 8,768 0
30MAR27 92.50 P 0.00 0.00 0.00 6.69 -0.11 43 0 2,567 0
30MAR27 95.00 P 0.00 0.00 0.00 7.51 -0.16 43 0 3,880 0
30MAR27 97.50 P 0.00 0.00 0.00 8.46 -0.17 42 0 2,624 0
30MAR27 100.00 P 10.35 10.35 9.50 9.42 -0.22 42 4 6,215 0
30MAR27 102.50 P 0.00 0.00 0.00 10.50 -0.23 42 0 2,790 0
30MAR27 105.00 P 13.03 13.03 13.03 11.62 -0.28 42 60 5,269 -60
30MAR27 107.50 P 13.77 13.77 13.77 12.86 -0.25 42 60 2,522 0
30MAR27 110.00 P 13.99 14.27 13.99 14.18 -0.32 42 120 5,657 0
30MAR27 112.50 P 15.65 15.65 15.65 15.56 -0.30 42 60 2,968 +60
30MAR27 115.00 P 0.00 0.00 0.00 17.00 -0.41 42 0 10,183 0
30MAR27 117.50 P 0.00 0.00 0.00 18.63 -0.19 42 0 4,446 0
30MAR27 120.00 P 0.00 0.00 0.00 20.11 -0.24 42 0 10,022 0
30MAR27 122.50 P 0.00 0.00 0.00 21.75 -0.38 42 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 23.36 -0.60 42 0 6,807 0
30MAR27 127.50 P 0.00 0.00 0.00 25.13 -0.43 42 0 3,785 0
30MAR27 130.00 P 0.00 0.00 0.00 26.85 -0.49 42 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 28.68 -0.55 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.55 -0.59 42 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 32.48 -0.74 42 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 34.47 -0.72 42 0 1,414 0
30MAR27 142.50 P 0.00 0.00 0.00 36.42 -0.60 42 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 38.45 -0.74 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.49 -0.74 42 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 42.55 -0.77 42 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 44.67 -0.81 42 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 46.82 -0.85 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 48.98 -0.77 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 51.17 -0.64 42 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 53.32 -0.84 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 55.58 -0.79 41 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 57.81 -0.82 41 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.07 -0.62 41 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 62.37 -0.60 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.65 -0.61 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 66.97 -0.62 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.44 -0.48 40 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 71.80 -0.43 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 74.53 -0.12 43 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 76.95 -0.06 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 79.38 -0.07 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 81.82 -0.05 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.27 -0.03 42 0 0 0
29JUN27 67.50 P 2.80 2.80 2.69 2.03 -0.11 43 278 775 +147
29JUN27 70.00 P 3.17 3.17 3.17 2.45 -0.11 43 65 3,057 +65
29JUN27 72.50 P 3.44 3.44 3.44 2.93 -0.14 43 65 680 +65
29JUN27 75.00 P 0.00 0.00 0.00 3.49 -0.15 43 0 343 0
29JUN27 77.50 P 0.00 0.00 0.00 4.06 -0.15 43 0 560 0
29JUN27 80.00 P 5.26 5.26 4.90 4.76 -0.18 43 70 358 +5
29JUN27 82.50 P 0.00 0.00 0.00 5.48 -0.13 43 0 453 0
29JUN27 85.00 P 6.52 6.52 6.22 6.23 -0.08 43 61 6,181 +54
29JUN27 87.50 P 0.00 0.00 0.00 7.05 -0.01 43 0 2,715 0
29JUN27 90.00 P 7.86 7.86 7.86 7.76 -0.12 43 2 975 -2
29JUN27 92.50 P 8.90 8.90 8.58 8.66 -0.11 43 11 541 -1
29JUN27 95.00 P 0.00 0.00 0.00 9.58 -0.13 42 0 2,781 0
29JUN27 97.50 P 0.00 0.00 0.00 10.59 -0.16 42 0 1,065 0
29JUN27 100.00 P 12.00 12.00 12.00 11.59 -0.22 42 1 5,777 +1
29JUN27 102.50 P 0.00 0.00 0.00 12.74 -0.26 42 0 989 0
29JUN27 105.00 P 0.00 0.00 0.00 13.96 -0.26 42 0 969 0
29JUN27 107.50 P 0.00 0.00 0.00 15.18 -0.29 42 0 169 0
29JUN27 110.00 P 16.30 16.30 16.30 16.46 -0.29 41 2 1,185 +2
29JUN27 112.50 P 0.00 0.00 0.00 17.87 -0.29 41 0 369 0
29JUN27 115.00 P 20.70 20.70 19.30 19.30 -0.30 41 2 566 +2
29JUN27 117.50 P 0.00 0.00 0.00 20.82 -0.25 42 0 406 0
29JUN27 120.00 P 24.00 24.00 22.00 22.40 -0.29 42 4 316 +2
29JUN27 122.50 P 0.00 0.00 0.00 24.02 -0.25 42 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 25.63 -0.37 41 0 871 0
29JUN27 127.50 P 0.00 0.00 0.00 27.36 -0.36 42 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 28.60 -0.91 41 0 212 0
29JUN27 132.50 P 0.00 0.00 0.00 30.80 -0.68 41 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 32.64 -0.68 42 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 34.49 -0.71 42 0 1 0
29JUN27 140.00 P 37.31 37.31 37.31 36.38 -0.70 42 1 61 +1
29JUN27 142.50 P 39.02 39.02 39.02 38.31 -0.71 42 1 3 0
29JUN27 145.00 P 0.00 0.00 0.00 40.29 -0.67 42 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 42.26 -0.70 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.24 -0.76 42 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 46.31 -0.70 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.35 -0.75 42 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 50.43 -0.73 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 52.59 -0.67 42 0 74 0
TOTAL PUT 65,381 989,613 +18,963
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$ 8.230
30JUL26 5.00 C 0.00 0.00 0.00 3.24 +0.72 99 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.99 +0.70 89 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.75 +0.73 98 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.49 +0.67 70 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.26 +0.71 87 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.99 +0.66 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.77 +0.68 74 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.53 +0.66 69 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.29 +0.63 62 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.09 +0.61 65 0 185 0
30JUL26 7.50 C 0.00 0.00 0.00 0.83 +0.48 51 0 330 0
30JUL26 7.75 C 0.00 0.00 0.00 0.67 +0.42 56 0 151 0
30JUL26 8.00 C 0.19 0.50 0.19 0.52 +0.35 57 91 422 -5
30JUL26 8.25 C 0.13 0.41 0.13 0.39 +0.28 57 264 270 +162
30JUL26 8.50 C 0.16 0.31 0.16 0.30 +0.23 59 465 414 +268
30JUL26 8.75 C 0.07 0.23 0.07 0.21 +0.16 58 153 397 +67
30JUL26 9.00 C 0.07 0.17 0.07 0.15 +0.12 59 88 245 +82
30JUL26 9.25 C 0.06 0.11 0.06 0.10 +0.08 58 161 831 +101
30JUL26 9.50 C 0.03 0.09 0.03 0.07 +0.06 59 445 452 +353
30JUL26 9.75 C 0.05 0.05 0.05 0.05 +0.04 60 2 78 +2
30JUL26 10.00 C 0.01 0.04 0.01 0.03 +0.02 59 65 320 -26
30JUL26 10.50 C 0.01 0.03 0.01 0.01 0.00 58 24 152 +2
30JUL26 11.00 C 0.01 0.01 0.01 0.01 0.00 67 6 377 +4
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 373 0
30JUL26 12.50 C 0.03 0.03 0.03 0.01 0.00 91 6 253 -6
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 149 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 3.26 +0.68 69 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.01 +0.72 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.75 +0.68 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.55 +0.67 68 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.26 +0.63 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.06 +0.67 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.82 +0.63 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.60 +0.57 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.41 +0.56 54 0 45 0
28AUG26 7.25 C 1.05 1.05 1.05 1.20 +0.49 51 1 16 +1
28AUG26 7.50 C 1.00 1.00 1.00 1.07 +0.48 56 7 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.91 +0.43 55 0 4 0
28AUG26 8.00 C 0.51 0.76 0.51 0.77 +0.38 55 36 54 +35
28AUG26 8.25 C 0.41 0.41 0.41 0.65 +0.33 56 1 42 +1
28AUG26 8.50 C 0.50 0.50 0.50 0.55 +0.29 56 1 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.46 +0.26 57 0 60 0
28AUG26 9.00 C 0.27 0.38 0.27 0.38 +0.22 57 17 148 +3
28AUG26 9.25 C 0.00 0.00 0.00 0.31 +0.19 56 0 66 0
28AUG26 9.50 C 0.00 0.00 0.00 0.25 +0.15 56 0 128 0
28AUG26 9.75 C 0.00 0.00 0.00 0.21 +0.14 57 0 51 0
28AUG26 10.00 C 0.13 0.19 0.13 0.16 +0.10 56 71 86 -33
28AUG26 10.50 C 0.14 0.14 0.13 0.11 +0.08 57 21 108 +21
28AUG26 11.00 C 0.00 0.00 0.00 0.07 +0.05 58 0 150 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 46 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.55 +0.66 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.44 +0.66 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.36 +0.71 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.26 +0.68 58 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 3.01 +0.67 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.75 +0.62 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 +0.65 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.32 +0.65 58 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 +0.60 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 +0.61 56 0 0 0
29SEP26 6.75 C 1.70 1.70 1.70 1.70 +0.64 58 1 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.50 +0.57 56 0 38 0
29SEP26 7.25 C 0.88 0.88 0.88 1.31 +0.52 55 15 183 0
29SEP26 7.50 C 0.93 1.02 0.93 1.17 +0.51 56 60 150 +60
29SEP26 7.75 C 0.93 1.04 0.90 1.02 +0.47 56 60 184 +30
29SEP26 8.00 C 0.76 0.93 0.76 0.88 +0.42 55 99 180 +38
29SEP26 8.25 C 0.68 0.81 0.68 0.76 +0.38 55 76 138 +76
29SEP26 8.50 C 0.71 0.71 0.71 0.65 +0.34 55 40 86 +40
29SEP26 8.75 C 0.00 0.00 0.00 0.55 +0.30 54 0 92 0
29SEP26 9.00 C 0.42 0.42 0.42 0.47 +0.26 54 1 163 0
29SEP26 9.25 C 0.28 0.28 0.28 0.39 +0.22 54 15 113 +10
29SEP26 9.50 C 0.32 0.32 0.32 0.33 +0.20 54 15 362 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.17 54 0 213 0
29SEP26 10.00 C 0.29 0.30 0.29 0.24 +0.15 54 42 116 -26
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.10 53 0 277 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 +0.07 53 0 115 0
29SEP26 11.50 C 0.10 0.10 0.10 0.08 +0.05 54 2 1,074 -2
29SEP26 12.00 C 0.08 0.08 0.08 0.06 +0.04 55 500 1,061 +500
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.28 +0.70 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.02 +0.68 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.80 +0.65 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.58 +0.65 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.36 +0.63 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.17 +0.64 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.96 +0.61 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.77 +0.58 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.59 +0.55 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.42 +0.51 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.26 +0.47 56 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.12 +0.44 56 0 75 0
29OCT26 8.00 C 1.02 1.02 1.02 0.99 +0.40 55 32 47 +17
29OCT26 8.25 C 0.00 0.00 0.00 0.88 +0.37 55 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.77 +0.33 55 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.68 +0.30 55 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.59 +0.27 54 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.52 +0.24 54 0 70 0
29OCT26 9.50 C 0.49 0.49 0.49 0.45 +0.21 54 1 16 +1
29OCT26 9.75 C 0.00 0.00 0.00 0.40 +0.20 54 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.35 +0.18 54 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 3.31 +0.70 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.08 +0.68 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.87 +0.67 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 +0.65 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.46 +0.64 59 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.24 +0.59 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.06 +0.57 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 +0.55 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.73 +0.52 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.58 +0.49 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 +0.46 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 +0.43 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 +0.40 54 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 +0.38 54 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.98 +0.35 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.90 +0.33 54 0 23 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 +0.30 53 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 +0.28 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 +0.27 53 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 +0.24 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 +0.22 53 0 28 0
30DEC26 10.50 C 0.51 0.51 0.51 0.44 +0.19 53 3 573 -3
30DEC26 11.00 C 0.00 0.00 0.00 0.36 +0.16 53 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 +0.13 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.11 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.09 52 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.08 53 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.07 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.05 52 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.05 54 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.04 53 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.04 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.04 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.34 +0.63 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.14 +0.63 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.94 +0.61 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.77 +0.62 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.58 +0.59 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.41 +0.57 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.24 +0.54 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 +0.52 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.95 +0.50 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.81 +0.48 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.68 +0.45 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.57 +0.44 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 +0.42 53 0 5 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 +0.40 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 +0.38 53 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 1.16 +0.35 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 +0.33 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 +0.32 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 +0.30 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 +0.28 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 +0.27 52 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 +0.23 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 +0.21 52 0 26 0
30MAR27 11.50 C 0.55 0.55 0.55 0.50 +0.18 52 3 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 +0.16 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 +0.14 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 +0.13 52 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.11 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.09 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 +0.09 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.07 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 +0.07 52 0 0 0
30MAR27 16.00 C 0.18 0.18 0.18 0.12 +0.05 51 10 25 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.05 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.04 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.04 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.46 +0.64 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.28 +0.64 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.10 +0.63 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.92 +0.60 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.76 +0.59 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.61 +0.58 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.45 +0.56 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.32 +0.54 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.18 +0.52 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.05 +0.50 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.94 +0.49 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.82 +0.46 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 +0.45 53 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 +0.44 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.52 +0.42 53 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 +0.39 53 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.34 +0.38 53 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.27 +0.37 53 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 +0.35 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 +0.33 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 +0.32 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 +0.29 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.82 +0.26 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 +0.24 52 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.64 +0.22 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.57 +0.20 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.51 +0.19 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 +0.17 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 +0.15 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 +0.13 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 +0.12 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 +0.11 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 +0.10 52 0 0 0
TOTAL CALL 2,900 25,791 +1,798
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 5.75 P 0.01 0.01 0.01 0.01 0.00 85 5 5 -2
30JUL26 6.00 P 0.01 0.01 0.01 0.01 0.00 76 6 0 -6
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 67 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.03 59 0 203 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 -0.06 58 0 136 0
30JUL26 7.00 P 0.08 0.08 0.07 0.04 -0.10 58 11 76 -11
30JUL26 7.25 P 0.11 0.11 0.11 0.08 -0.14 60 1 378 +1
30JUL26 7.50 P 0.16 0.16 0.12 0.12 -0.22 58 77 666 +55
30JUL26 7.75 P 0.31 0.31 0.18 0.19 -0.29 57 35 99 +8
30JUL26 8.00 P 0.28 0.33 0.28 0.28 -0.38 57 154 157 +23
30JUL26 8.25 P 0.59 0.59 0.43 0.41 -0.45 58 60 240 +9
30JUL26 8.50 P 0.00 0.00 0.00 0.56 -0.52 59 0 357 0
30JUL26 8.75 P 0.75 0.75 0.75 0.74 -0.50 61 13 215 0
30JUL26 9.00 P 0.95 0.95 0.95 0.93 -0.58 62 11 175 -6
30JUL26 9.25 P 0.00 0.00 0.00 1.13 -0.62 62 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.36 -0.69 66 0 446 0
30JUL26 9.75 P 0.00 0.00 0.00 1.60 -0.66 71 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 1.83 -0.73 73 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.32 -0.71 83 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 2.81 -0.71 90 0 487 0
30JUL26 11.50 P 0.00 0.00 0.00 3.32 -0.70 104 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 3.83 -0.70 118 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 4.33 -0.66 128 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.83 -0.66 137 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.33 -0.69 146 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.80 -0.73 138 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.31 -0.72 151 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.84 -0.65 173 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.34 -0.69 180 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.83 -0.66 182 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.29 -0.74 163 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.80 -0.77 177 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.29 -0.70 174 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 190 0
28AUG26 5.75 P 0.03 0.03 0.03 0.02 -0.03 57 10 55 +10
28AUG26 6.00 P 0.04 0.04 0.04 0.04 -0.04 59 5 145 +5
28AUG26 6.25 P 0.06 0.06 0.06 0.06 -0.06 58 3 29 +3
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.10 56 0 17 0
28AUG26 6.75 P 0.15 0.15 0.15 0.12 -0.12 56 1 11 -1
28AUG26 7.00 P 0.00 0.00 0.00 0.17 -0.16 56 0 35 0
28AUG26 7.25 P 0.31 0.31 0.24 0.23 -0.20 55 52 130 +50
28AUG26 7.50 P 0.32 0.32 0.28 0.31 -0.25 55 8 45 -6
28AUG26 7.75 P 0.49 0.49 0.45 0.40 -0.29 55 22 95 +7
28AUG26 8.00 P 0.63 0.63 0.55 0.51 -0.33 55 31 173 +10
28AUG26 8.25 P 0.00 0.00 0.00 0.65 -0.41 56 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.79 -0.43 56 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 0.95 -0.46 56 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.12 -0.49 56 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.32 -0.57 58 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.53 -0.57 60 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.74 -0.58 62 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.94 -0.66 61 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.40 -0.65 64 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.89 -0.63 71 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.34 -0.68 69 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.83 -0.70 74 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.33 -0.66 79 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.83 -0.67 85 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.33 -0.69 90 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 5.80 -0.73 87 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.31 -0.72 94 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.84 -0.65 107 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.34 -0.69 112 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.83 -0.66 113 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.29 -0.74 103 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.03 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.04 54 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.05 55 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.08 54 0 91 0
29SEP26 6.25 P 0.18 0.18 0.17 0.15 -0.10 54 21 119 +21
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.12 53 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.15 54 0 40 0
29SEP26 7.00 P 0.37 0.37 0.33 0.34 -0.19 53 66 116 -36
29SEP26 7.25 P 0.58 0.58 0.46 0.42 -0.23 52 30 68 +20
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.27 52 0 64 0
29SEP26 7.75 P 0.65 0.65 0.65 0.64 -0.30 52 2 125 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 -0.34 51 0 183 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.38 51 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.40 51 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.45 50 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.47 50 0 177 0
29SEP26 9.25 P 1.68 1.68 1.68 1.57 -0.50 50 5 165 -5
29SEP26 9.50 P 0.00 0.00 0.00 1.76 -0.52 49 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 -0.55 48 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 -0.55 48 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.58 -0.60 44 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.01 -0.63 29 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.48 -0.64 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 -0.68 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.41 -0.70 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.91 -0.64 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.38 -0.70 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.86 -0.69 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.36 -0.69 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 -0.70 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.36 -0.70 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.84 -0.69 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.35 -0.68 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.84 -0.73 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.34 -0.70 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.82 -0.70 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.33 -0.72 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.83 -0.68 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.31 -0.70 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.05 55 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 -0.06 55 0 16 0
29OCT26 5.75 P 0.16 0.16 0.16 0.13 -0.08 54 15 45 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.18 -0.09 54 0 38 0
29OCT26 6.25 P 0.27 0.27 0.27 0.22 -0.13 53 15 15 +15
29OCT26 6.50 P 0.00 0.00 0.00 0.30 -0.14 54 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.36 -0.18 53 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.44 -0.22 52 0 130 0
29OCT26 7.25 P 0.00 0.00 0.00 0.54 -0.25 52 0 85 0
29OCT26 7.50 P 0.00 0.00 0.00 0.65 -0.28 53 0 285 0
29OCT26 7.75 P 0.84 0.84 0.80 0.77 -0.31 52 87 157 +87
29OCT26 8.00 P 0.86 0.87 0.86 0.90 -0.34 52 85 85 +85
29OCT26 8.25 P 1.00 1.00 1.00 1.04 -0.37 52 30 30 +30
29OCT26 8.50 P 0.00 0.00 0.00 1.19 -0.39 52 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.35 -0.42 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.51 -0.45 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.69 -0.47 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.87 -0.50 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.06 -0.52 49 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.26 -0.53 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.07 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.08 53 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.10 53 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.12 53 0 0 0
30DEC26 6.25 P 0.36 0.36 0.36 0.36 -0.13 53 6 0 -6
30DEC26 6.50 P 0.46 0.46 0.46 0.42 -0.18 51 3 17 +3
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.18 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 -0.23 51 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 -0.25 51 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 -0.28 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 -0.29 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.33 51 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 -0.35 50 0 52 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.37 50 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.38 51 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.39 51 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 -0.42 51 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 -0.42 51 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.43 51 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 -0.46 51 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.86 -0.50 51 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 -0.53 51 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.72 -0.55 51 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.16 -0.57 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.62 -0.59 50 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.08 -0.58 49 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 -0.61 47 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.02 -0.63 46 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.44 -0.69 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.92 -0.70 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.44 -0.68 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.94 -0.66 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.43 -0.67 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.93 -0.66 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.42 -0.63 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.91 -0.66 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.38 -0.67 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.89 -0.68 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.39 -0.68 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.08 52 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.08 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 -0.09 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 -0.11 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.14 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 -0.17 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 -0.18 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 -0.21 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 -0.23 50 0 0 0
30MAR27 7.25 P 0.98 0.98 0.98 0.90 -0.25 50 6 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.02 -0.27 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 -0.29 50 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 -0.32 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 -0.33 50 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 -0.36 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 -0.37 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 -0.38 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 -0.39 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 -0.40 49 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.43 -0.42 49 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.63 -0.42 50 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.02 -0.44 50 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.42 -0.48 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.85 -0.49 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.27 -0.52 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.72 -0.56 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.17 -0.58 49 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.63 -0.57 49 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.08 -0.61 48 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.56 -0.61 48 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.04 -0.58 48 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.50 -0.62 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.96 -0.64 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.47 -0.66 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.93 -0.66 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.43 -0.67 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.91 -0.68 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.42 -0.67 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.89 -0.68 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.08 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 -0.09 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 -0.09 52 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.49 -0.11 52 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.57 -0.13 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 -0.16 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.17 51 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 -0.20 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.96 -0.22 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 -0.23 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 -0.24 50 0 1 0
29JUN27 7.75 P 1.34 1.34 1.34 1.34 -0.26 50 4 4 0
29JUN27 8.00 P 0.00 0.00 0.00 1.47 -0.29 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.62 -0.30 50 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 -0.32 50 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 -0.33 50 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.08 -0.35 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.25 -0.36 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.44 -0.36 50 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.62 -0.37 50 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.81 -0.38 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.19 -0.40 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.59 -0.42 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.99 -0.45 50 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.41 -0.46 50 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.84 -0.48 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.28 -0.50 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.72 -0.57 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.17 -0.58 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.63 -0.55 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.10 -0.59 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.55 -0.62 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.04 -0.61 47 0 0 0
TOTAL PUT 880 19,897 +378
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$ 3.300
30JUL26 2.20 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.61 -0.04 56 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.42 -0.06 49 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.34 -0.05 52 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.25 -0.04 45 0 33 0
30JUL26 3.20 C 0.13 0.16 0.13 0.19 -0.04 48 3 335 +2
30JUL26 3.30 C 0.09 0.09 0.09 0.14 -0.03 50 50 662 +50
30JUL26 3.40 C 0.00 0.00 0.00 0.09 -0.02 47 0 258 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 420 0
30JUL26 3.60 C 0.05 0.05 0.03 0.05 0.00 53 5 546 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 52 0 8,688 0
30JUL26 3.80 C 0.02 0.02 0.02 0.02 0.00 53 2 599 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 642 0
30JUL26 4.00 C 0.02 0.02 0.02 0.01 0.00 56 5 249 -5
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 344 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 104 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 140 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 147 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 154 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 161 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 168 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.11 -0.06 68 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.01 -0.06 61 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.91 -0.06 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.81 -0.05 48 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.71 -0.06 42 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.53 -0.05 45 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.36 -0.07 42 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 -0.05 44 0 12 0
28AUG26 3.30 C 0.15 0.15 0.15 0.19 -0.04 45 30 33 +30
28AUG26 3.40 C 0.12 0.12 0.12 0.15 -0.04 45 30 42 +30
28AUG26 3.50 C 0.10 0.10 0.10 0.11 -0.05 44 2 65 -2
28AUG26 3.60 C 0.00 0.00 0.00 0.09 -0.04 46 0 30 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 -0.03 46 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.02 49 0 388 0
28AUG26 3.90 C 0.05 0.05 0.05 0.04 -0.02 47 24 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 48 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.02 46 0 150 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.02 43 0 235 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.11 -0.06 57 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.01 -0.06 52 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
29SEP26 2.50 C 0.76 0.76 0.76 0.82 -0.04 50 2 7 +2
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.04 49 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 -0.04 47 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.05 45 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.04 46 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.04 45 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.04 45 0 70 0
29SEP26 3.50 C 0.17 0.17 0.16 0.18 -0.03 46 100 105 +100
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.03 46 0 19 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.03 47 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.02 48 0 33 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 237 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.02 47 0 109 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 48 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,334 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 41 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.11 -0.06 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.01 -0.06 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.92 -0.05 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 -0.05 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.74 -0.04 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 -0.05 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.34 -0.04 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.29 -0.04 44 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 -0.04 44 0 22 0
29OCT26 3.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.03 45 0 139 0
29OCT26 3.70 C 0.00 0.00 0.00 0.17 -0.02 46 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.15 -0.02 47 0 32 0
29OCT26 3.90 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.12 -0.05 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 -0.05 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 -0.07 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 -0.07 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.07 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.06 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.06 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.06 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.06 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 -0.05 45 0 61 0
30DEC26 3.30 C 0.40 0.40 0.40 0.38 -0.05 44 30 250 0
30DEC26 3.40 C 0.32 0.33 0.31 0.36 -0.04 47 450 514 +450
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.05 45 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 -0.04 47 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.03 47 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.04 46 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.03 47 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 -0.04 46 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.02 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.03 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.03 46 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.02 46 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.02 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.02 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.02 46 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 461 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 -0.10 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.05 -0.09 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 -0.08 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 -0.08 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.08 42 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.07 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.07 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 -0.07 44 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.06 44 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 -0.06 45 0 71 0
30MAR27 3.30 C 0.50 0.50 0.50 0.49 -0.05 45 30 96 +1
30MAR27 3.40 C 0.00 0.00 0.00 0.45 -0.04 45 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.06 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 -0.05 45 0 5 0
30MAR27 3.70 C 0.36 0.36 0.33 0.37 -0.01 47 33 5,068 +25
30MAR27 3.80 C 0.00 0.00 0.00 0.34 -0.02 47 0 429 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.02 47 0 327 0
30MAR27 4.00 C 0.28 0.29 0.28 0.29 -0.02 47 90 5,010 -30
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.02 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.02 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.02 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.01 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.01 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.01 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 7.75 C 0.08 0.08 0.08 0.01 0.00 46 10 173 +10
29JUN27 2.20 C 0.00 0.00 0.00 1.19 -0.09 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.11 -0.10 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.05 -0.08 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 -0.08 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.08 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.87 -0.07 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 -0.07 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.71 -0.07 45 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 -0.06 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.63 -0.05 46 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.59 -0.04 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.55 -0.04 46 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 -0.05 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.43 -0.03 47 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.40 -0.03 47 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.36 -0.02 48 0 200 0
29JUN27 4.20 C 0.35 0.35 0.35 0.34 -0.01 48 5 37 +5
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 -0.01 48 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.28 -0.01 48 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.01 48 0 16 0
TOTAL CALL 901 74,541 +668
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 80 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 316 0
30JUL26 2.80 P 0.01 0.01 0.01 0.01 0.00 52 30 73 +30
30JUL26 2.90 P 0.02 0.02 0.02 0.02 +0.01 52 383 700 +363
30JUL26 3.00 P 0.05 0.05 0.05 0.04 +0.02 54 310 578 +310
30JUL26 3.10 P 0.08 0.08 0.08 0.06 +0.02 51 3 152 -3
30JUL26 3.20 P 0.00 0.00 0.00 0.10 +0.03 53 0 135 0
30JUL26 3.30 P 0.00 0.00 0.00 0.14 +0.03 51 0 716 0
30JUL26 3.40 P 0.26 0.26 0.22 0.20 +0.04 52 153 321 +153
30JUL26 3.50 P 0.00 0.00 0.00 0.27 +0.04 53 0 8,292 0
30JUL26 3.60 P 0.39 0.39 0.39 0.35 +0.05 55 150 538 -150
30JUL26 3.70 P 0.52 0.52 0.52 0.44 +0.05 59 1 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.53 +0.05 62 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.62 +0.05 63 0 466 0
30JUL26 4.00 P 0.00 0.00 0.00 0.72 +0.06 69 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.82 +0.06 76 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.93 +0.07 90 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 1.03 +0.07 96 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 1.13 +0.07 102 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.24 +0.09 115 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.34 +0.07 121 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.44 +0.09 126 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.55 +0.10 139 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.65 +0.10 144 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.75 +0.10 149 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.01 +0.11 168 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.26 +0.11 180 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.51 +0.11 191 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.77 +0.12 208 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.01 +0.11 211 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.27 +0.12 228 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.51 +0.11 228 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.76 +0.11 236 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.40 P 0.01 0.01 0.01 0.01 0.00 51 17 37 +17
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 +0.01 50 0 60 0
28AUG26 2.80 P 0.05 0.05 0.05 0.05 0.00 46 1 66 +1
28AUG26 2.90 P 0.00 0.00 0.00 0.08 +0.01 48 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 66 0
28AUG26 3.10 P 0.00 0.00 0.00 0.15 +0.02 48 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.19 +0.01 46 0 97 0
28AUG26 3.30 P 0.00 0.00 0.00 0.25 +0.02 47 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.31 +0.02 47 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.38 +0.02 48 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.46 +0.03 50 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.54 +0.03 50 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.63 +0.04 53 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.72 +0.04 55 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.81 +0.04 56 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.90 +0.04 56 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.00 +0.05 60 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.10 +0.06 64 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.20 +0.05 67 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.30 +0.06 71 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.40 +0.06 74 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.50 +0.06 78 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.61 +0.08 85 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.71 +0.08 89 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.81 +0.08 92 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.07 +0.10 103 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.31 +0.09 106 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.57 +0.11 118 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.83 +0.12 128 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.08 +0.12 134 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.01 48 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 +0.02 48 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 +0.03 48 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.32 +0.04 49 0 430 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 +0.03 49 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 +0.03 50 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 +0.04 50 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.59 +0.03 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 +0.04 52 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 +0.03 52 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 +0.04 53 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 +0.04 55 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 +0.04 56 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.12 +0.04 56 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 +0.04 59 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.05 62 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 +0.05 62 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 +0.06 64 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 +0.06 67 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.07 69 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 +0.08 75 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 +0.09 81 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.33 +0.11 90 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.57 +0.10 92 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.83 +0.11 100 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.08 +0.11 105 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.33 +0.12 109 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.58 +0.12 113 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 +0.12 117 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 4.07 +0.11 117 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.32 +0.11 121 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.57 +0.11 125 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.82 +0.11 128 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.05 +0.09 123 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.30 +0.09 126 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.55 +0.09 129 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.80 +0.09 132 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.05 +0.09 135 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.30 +0.10 138 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.55 +0.10 140 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.80 +0.10 143 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29OCT26 2.90 P 0.18 0.18 0.18 0.16 +0.02 46 6 57 +6
29OCT26 3.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.42 +0.04 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.63 +0.03 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.71 +0.04 50 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.79 +0.04 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.87 +0.04 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.96 +0.04 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.05 +0.04 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 +0.04 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.23 +0.04 54 0 0 0
30DEC26 2.20 P 0.06 0.06 0.06 0.04 -0.01 46 25 25 +25
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 47 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 +0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 46 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.01 46 0 18 0
30DEC26 3.00 P 0.27 0.27 0.27 0.28 +0.02 47 3 15,009 +3
30DEC26 3.10 P 0.00 0.00 0.00 0.33 +0.02 47 0 29 0
30DEC26 3.20 P 0.41 0.41 0.39 0.38 +0.03 47 450 459 +450
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.03 48 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 +0.03 48 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 +0.02 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 +0.03 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 +0.03 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.78 +0.03 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.02 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 +0.02 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 +0.03 50 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 +0.02 50 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 +0.03 52 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 +0.03 52 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.37 +0.03 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.46 +0.03 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 +0.03 54 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 +0.04 56 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 +0.04 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 +0.04 58 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 +0.05 60 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 +0.05 64 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 +0.07 70 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 +0.10 71 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 3.08 +0.11 75 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.33 +0.11 78 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.58 +0.11 81 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.83 +0.11 84 0 65 0
30DEC26 7.25 P 0.00 0.00 0.00 4.07 +0.11 84 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.32 +0.11 87 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.57 +0.11 90 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.82 +0.11 92 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.07 +0.11 94 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.32 +0.11 96 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.57 +0.11 99 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.81 +0.10 98 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.06 +0.10 100 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.31 +0.10 102 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.56 +0.10 104 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.81 +0.10 106 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 0.00 46 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 +0.02 47 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.02 47 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.03 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 +0.03 46 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 +0.03 47 0 2,520 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 +0.04 48 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 +0.03 47 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.04 48 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 +0.04 48 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 +0.04 48 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 +0.03 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 +0.03 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.03 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.03 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 +0.03 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.03 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 +0.03 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.04 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 +0.04 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.51 +0.04 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.60 +0.04 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.69 +0.04 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.78 +0.04 53 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.88 +0.05 54 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.11 +0.05 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.36 +0.06 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.60 +0.07 60 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.85 +0.09 63 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 3.09 +0.09 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.33 +0.09 66 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.58 +0.10 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.83 +0.11 71 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 4.07 +0.10 71 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.32 +0.10 74 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.57 +0.10 76 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 +0.02 48 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 +0.03 48 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 +0.04 48 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.43 +0.03 47 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 +0.04 47 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 +0.04 48 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.05 48 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 +0.05 48 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 +0.05 48 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 +0.05 49 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.87 +0.05 49 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 +0.05 49 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.01 +0.04 49 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 +0.05 50 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 +0.04 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.24 +0.04 50 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.32 +0.04 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 +0.03 50 0 25 0
29JUN27 4.50 P 1.50 1.50 1.50 1.49 +0.04 51 5 5 +5
29JUN27 4.60 P 0.00 0.00 0.00 1.57 +0.04 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.66 +0.04 52 0 0 0
TOTAL PUT 1,537 100,788 +1,210
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$ 57.680
30JUL26 42.00 C 0.00 0.00 0.00 15.71 +0.68 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.71 +0.68 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.71 +0.67 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.71 +0.67 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.71 +0.67 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.71 +0.67 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.71 +0.67 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.72 +0.68 36 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.72 +0.68 31 0 0 0
30JUL26 52.50 C 4.95 5.32 4.95 5.40 +0.81 40 3 3 +3
30JUL26 55.00 C 2.60 2.60 2.60 2.94 +0.50 27 2 31 0
30JUL26 57.50 C 0.70 1.26 0.70 1.25 +0.29 27 106 153 +2
30JUL26 60.00 C 0.22 0.41 0.22 0.40 +0.11 27 4 94 +1
30JUL26 62.50 C 0.14 0.14 0.14 0.09 +0.02 27 1 170 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
30JUL26 72.50 C 0.01 0.01 0.01 0.01 0.00 44 450 570 +450
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 13.71 +0.67 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.71 +0.67 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.71 +0.67 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.71 +0.67 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.72 +0.68 29 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.74 +0.69 30 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.74 +0.67 27 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.44 +0.62 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.46 +0.53 26 0 4 0
28AUG26 57.50 C 1.61 1.61 1.30 1.98 +0.31 25 7 10 +5
28AUG26 60.00 C 1.01 1.10 1.01 1.10 +0.23 26 12 194 +10
28AUG26 62.50 C 0.00 0.00 0.00 0.54 +0.12 26 0 177 0
28AUG26 65.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 115 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 94 0
28AUG26 70.00 C 0.14 0.14 0.14 0.04 +0.01 27 23 145 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 31 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 330 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 17.71 +0.68 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.71 +0.68 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.71 +0.68 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.71 +0.68 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.71 +0.67 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.71 +0.67 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.71 +0.67 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.72 +0.67 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.73 +0.66 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.77 +0.64 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.84 +0.61 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.76 +0.54 25 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 3.99 +0.51 25 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.59 +0.33 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.61 +0.23 25 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 0.98 +0.19 25 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.56 +0.11 25 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 +0.05 25 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.71 +0.67 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.72 +0.67 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.75 +0.67 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.72 +0.58 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.88 +0.64 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.01 +0.63 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.18 +0.62 26 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.26 +0.56 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.63 +0.51 26 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 3.30 +0.51 26 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 2.19 +0.33 25 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 1.49 +0.25 26 0 3 0
29OCT26 65.00 C 0.00 0.00 0.00 0.93 +0.19 26 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 0.57 +0.10 26 0 10 0
29OCT26 70.00 C 0.00 0.00 0.00 0.36 +0.09 26 0 10 0
29OCT26 72.50 C 0.00 0.00 0.00 0.21 +0.06 26 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.76 +0.65 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.82 +0.66 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.88 +0.64 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.83 +0.49 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.95 +0.51 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.19 +0.92 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.34 +0.58 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.24 +0.29 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.46 +0.27 21 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 6.92 +0.50 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.33 +0.56 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.90 +0.34 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.87 +0.28 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.06 +0.23 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.44 +0.16 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.00 +0.13 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.70 +0.12 25 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 +0.06 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 +0.03 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.76 +0.23 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.87 +0.24 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.97 +0.64 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.12 +0.62 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.28 +0.61 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.48 +0.59 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.69 +0.26 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.94 +0.26 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.50 +0.57 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.77 +0.51 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.25 +0.44 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.81 +0.38 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.75 +0.33 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.88 +0.27 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.18 +0.22 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.64 +0.19 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.27 +0.21 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.93 +0.12 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 +0.10 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.48 +0.07 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.34 +0.05 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.44 +0.63 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.62 +0.63 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.83 +0.61 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.05 +0.60 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.30 +0.58 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.59 +0.59 21 0 0 0
29JUN27 50.00 C 8.60 8.60 8.60 9.88 +0.55 21 2 11 +2
29JUN27 52.50 C 0.00 0.00 0.00 8.27 +0.52 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.84 +0.48 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.58 +0.43 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.50 +0.37 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.59 +0.32 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.85 +0.30 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 2.25 +0.28 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.75 +0.22 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.43 +0.22 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.08 +0.14 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.83 +0.15 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.47 +0.08 23 0 4 0
TOTAL CALL 610 4,713 +473
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,045 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 42 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 299 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 -0.07 27 0 162 0
30JUL26 55.00 P 0.00 0.00 0.00 0.49 -0.24 27 0 184 0
30JUL26 57.50 P 0.00 0.00 0.00 1.48 -0.44 27 0 170 0
30JUL26 60.00 P 0.00 0.00 0.00 3.20 -0.59 27 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 5.43 -0.65 27 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.86 -0.67 26 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 10.35 -0.89 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.85 -1.00 34 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.35 -1.09 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.84 -1.21 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.34 -0.88 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.84 -1.02 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.34 -0.89 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
28AUG26 46.00 P 0.17 0.17 0.13 0.02 -0.01 27 4 6 +4
28AUG26 47.00 P 0.19 0.19 0.19 0.03 -0.02 26 1 80 +1
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 37 0
28AUG26 49.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 34 0
28AUG26 50.00 P 0.32 0.32 0.32 0.16 -0.06 26 5 56 +5
28AUG26 52.50 P 0.00 0.00 0.00 0.49 -0.14 26 0 95 0
28AUG26 55.00 P 0.00 0.00 0.00 1.16 -0.26 26 0 70 0
28AUG26 57.50 P 0.00 0.00 0.00 2.29 -0.39 27 0 81 0
28AUG26 60.00 P 0.00 0.00 0.00 3.80 -0.50 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.76 -0.58 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.99 -0.64 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.38 -1.00 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.85 -1.05 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.35 -1.15 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.84 -1.21 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.34 -1.03 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.84 -1.03 37 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.34 -1.00 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 27 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 67 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 -0.06 25 0 61 0
29SEP26 50.00 P 0.00 0.00 0.00 0.38 -0.08 25 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 0.86 -0.14 26 0 42 0
29SEP26 55.00 P 2.23 2.23 1.92 1.65 -0.24 26 2 50 -1
29SEP26 57.50 P 0.00 0.00 0.00 2.82 -0.35 26 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 4.24 -0.45 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.08 -0.53 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.18 -0.59 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.47 -0.97 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.88 -1.07 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.35 -1.15 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.84 -1.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.34 -1.03 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.84 -1.03 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.34 -1.00 34 0 0 0
29OCT26 44.00 P 0.31 0.31 0.31 0.08 -0.01 26 1 1 +1
29OCT26 45.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 10 0
29OCT26 47.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.50 -0.04 26 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.67 -0.06 26 0 40 0
29OCT26 52.50 P 0.00 0.00 0.00 1.25 -0.13 26 0 3 0
29OCT26 55.00 P 0.00 0.00 0.00 2.13 -0.12 26 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 3.24 -0.26 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.71 -0.35 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.46 -0.44 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.46 -0.50 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.63 -0.92 26 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.96 -1.03 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.38 -1.12 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.85 -1.20 26 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.34 -1.03 26 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.84 -1.03 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.34 -1.00 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 -0.08 24 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.61 -0.09 25 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.79 -0.11 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.98 -0.15 24 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.67 -0.19 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.60 -0.28 25 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.81 -0.36 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.15 -0.40 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.83 -0.46 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.73 -0.81 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.82 -0.93 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.06 -1.04 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.42 -1.14 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.86 -1.19 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.34 -1.04 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.84 -1.03 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.34 -1.04 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.47 -0.07 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.78 -0.08 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.97 -0.08 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.18 -0.11 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.43 -0.11 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.18 -0.19 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.17 -0.25 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.40 -0.30 24 0 2 0
30MAR27 60.00 P 6.22 6.22 6.22 5.69 -0.53 23 1 91 +1
30MAR27 62.50 P 0.00 0.00 0.00 7.31 -0.41 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.13 -0.76 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.12 -0.87 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.26 -0.99 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.53 -1.11 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.91 -1.20 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.35 -1.15 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.84 -1.03 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.34 -1.04 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.56 -0.03 23 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.69 -0.06 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.88 -0.05 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.06 -0.06 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.27 -0.08 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.52 -0.08 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.78 -0.11 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.60 -0.15 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.62 -0.20 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.85 -0.25 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.28 -0.31 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.90 -0.38 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.73 -0.42 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.72 -0.47 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.45 -0.94 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 15.66 -1.06 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.97 -1.18 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.38 -1.23 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.84 -1.03 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.34 -1.04 24 0 0 0
TOTAL PUT 14 4,158 +11
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$ 73.900
17JUL26 50.00 C 0.00 0.00 0.00 23.91 +0.41 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 21.41 +0.43 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 18.91 +0.49 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 16.41 +0.49 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 13.91 +0.49 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 11.42 +0.50 68 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 8.92 +0.50 53 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 6.42 +0.48 38 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 4.01 +0.47 41 0 22 0
17JUL26 72.50 C 1.88 1.88 1.88 1.91 +0.28 39 13 243 +13
17JUL26 75.00 C 0.50 0.75 0.50 0.66 +0.08 41 302 471 +82
17JUL26 77.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 144 0
17JUL26 80.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 23.94 +0.44 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 21.44 +0.46 0 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 18.94 +0.42 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 16.45 +0.50 52 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 13.95 +0.50 40 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 11.45 +0.49 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 8.97 +0.49 34 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 6.54 +0.45 33 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 4.20 +0.32 30 0 2 0
24JUL26 72.50 C 2.33 2.33 2.33 2.39 +0.24 32 30 30 +30
24JUL26 75.00 C 1.00 1.13 0.98 1.15 +0.09 32 355 223 +205
24JUL26 77.50 C 0.49 0.49 0.43 0.47 +0.04 33 60 60 +60
24JUL26 80.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.96 +0.52 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.96 +0.49 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.97 +0.47 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.47 +0.49 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.97 +0.45 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.47 +0.49 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.98 +0.42 33 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 11.49 +0.49 32 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 9.03 +0.47 31 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 6.67 +0.42 31 0 225 0
30JUL26 70.00 C 4.17 4.60 4.17 4.47 +0.32 30 75 547 +60
30JUL26 72.50 C 2.64 2.64 2.64 2.70 +0.20 30 60 2,306 -11
30JUL26 75.00 C 1.45 1.45 1.41 1.48 +0.11 31 55 2,367 0
30JUL26 77.50 C 0.00 0.00 0.00 0.72 +0.04 31 0 1,916 0
30JUL26 80.00 C 0.42 0.42 0.38 0.32 +0.03 32 67 1,652 +1
30JUL26 82.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 1,125 0
30JUL26 85.00 C 0.08 0.08 0.08 0.04 0.00 32 60 892 +60
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 45 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 26.08 +0.50 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.08 +0.50 35 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.08 +0.49 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.51 +0.43 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.09 +0.45 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.65 +0.43 33 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.20 +0.38 31 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.87 +0.43 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.65 +0.39 33 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.61 +0.33 33 0 356 0
28AUG26 70.00 C 5.53 5.71 5.53 5.75 +0.24 32 60 778 +30
28AUG26 72.50 C 4.18 4.18 4.18 4.15 +0.11 31 30 850 0
28AUG26 75.00 C 2.84 2.84 2.84 2.98 +0.10 32 30 1,115 +30
28AUG26 77.50 C 0.00 0.00 0.00 2.07 +0.06 32 0 1,400 0
28AUG26 80.00 C 0.00 0.00 0.00 1.42 +0.06 33 0 677 0
28AUG26 82.50 C 0.96 0.96 0.96 0.91 +0.04 33 6 958 +6
28AUG26 85.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 204 0
28AUG26 87.50 C 0.00 0.00 0.00 0.33 0.00 33 0 147 0
28AUG26 90.00 C 0.00 0.00 0.00 0.19 0.00 33 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.11 0.00 33 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 33 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 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 26.12 +0.49 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.13 +0.50 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.08 +0.44 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.62 +0.54 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.18 +0.54 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.77 +0.37 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.45 +0.54 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.05 +0.38 31 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.90 +0.32 31 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.95 +0.26 31 0 1,286 0
29SEP26 70.00 C 5.91 5.91 5.91 6.31 +0.23 32 30 5,688 +30
29SEP26 72.50 C 0.00 0.00 0.00 4.86 +0.18 32 0 891 0
29SEP26 75.00 C 0.00 0.00 0.00 3.64 +0.09 32 0 777 0
29SEP26 77.50 C 2.52 2.65 2.52 2.66 +0.02 32 51 732 +46
29SEP26 80.00 C 0.00 0.00 0.00 1.89 -0.01 31 0 2,422 0
29SEP26 82.50 C 1.58 1.58 1.58 1.32 -0.02 31 5 445 0
29SEP26 85.00 C 0.00 0.00 0.00 0.90 -0.03 31 0 1,817 0
29SEP26 87.50 C 0.73 0.73 0.73 0.60 -0.03 31 2 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.40 -0.02 31 0 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 32 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 25.13 +0.50 33 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.08 +0.43 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.62 +0.54 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.22 +0.56 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.86 +0.46 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.56 +0.50 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.22 +0.38 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.17 +0.33 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.31 +0.27 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.84 +0.22 32 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 5.44 +0.16 32 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 4.24 +0.11 32 0 244 0
29OCT26 77.50 C 0.00 0.00 0.00 3.25 +0.06 31 0 210 0
29OCT26 80.00 C 0.00 0.00 0.00 2.46 +0.04 31 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.85 +0.03 31 0 52 0
29OCT26 85.00 C 0.00 0.00 0.00 1.37 +0.01 31 0 90 0
29OCT26 87.50 C 1.09 1.09 1.09 1.01 +0.01 31 30 124 +30
29OCT26 90.00 C 0.95 0.95 0.95 0.73 0.00 31 17 77 +17
29OCT26 92.50 C 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.12 +0.49 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.13 +0.47 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.10 +0.40 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.73 +0.43 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.41 +0.53 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.18 +0.41 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.06 +0.49 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.94 +0.35 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.14 +0.32 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.51 +0.27 32 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.06 +0.22 32 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 6.77 +0.12 32 0 844 0
30DEC26 75.00 C 5.59 5.59 5.59 5.67 +0.18 32 30 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 4.58 0.00 31 0 2,521 0
30DEC26 80.00 C 0.00 0.00 0.00 3.78 +0.11 31 0 2,155 0
30DEC26 82.50 C 0.00 0.00 0.00 3.08 +0.09 31 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 2.53 +0.08 32 0 1,999 0
30DEC26 87.50 C 0.00 0.00 0.00 2.04 +0.05 32 0 3,432 0
30DEC26 90.00 C 1.67 1.67 1.67 1.63 +0.02 32 5 506 +5
30DEC26 92.50 C 0.00 0.00 0.00 1.32 +0.02 32 0 230 0
30DEC26 95.00 C 1.13 1.13 1.13 1.04 -0.01 32 95 1,478 -65
30DEC26 97.50 C 0.00 0.00 0.00 0.86 +0.02 32 0 124 0
30DEC26 100.00 C 0.72 0.72 0.72 0.68 +0.03 32 5 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.55 +0.02 32 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 +0.01 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 26.16 +0.49 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.20 +0.50 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.23 +0.49 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.23 +0.28 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.14 +0.39 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.08 +0.42 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.12 +0.44 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.26 +0.41 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.18 +0.38 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.69 +0.36 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.32 +0.33 30 0 330 0
30MAR27 72.50 C 8.16 8.16 8.16 8.30 +0.30 31 60 552 +60
30MAR27 75.00 C 7.33 7.33 7.33 6.98 +0.29 30 60 796 +60
30MAR27 77.50 C 0.00 0.00 0.00 6.00 +0.25 30 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.26 +0.38 31 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.50 +0.21 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.80 +0.18 31 0 75 0
30MAR27 87.50 C 0.00 0.00 0.00 3.23 +0.18 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 2.71 +0.14 31 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 2.28 +0.14 31 0 90 0
30MAR27 95.00 C 0.00 0.00 0.00 1.85 +0.10 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.54 +0.10 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.29 +0.08 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.07 +0.08 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.88 +0.06 30 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.73 +0.05 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.45 +0.46 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.56 +0.46 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.68 +0.44 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.59 +0.44 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.62 +0.41 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.74 +0.38 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.95 +0.35 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.33 +0.35 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.75 +0.21 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.35 +0.27 31 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.02 +0.23 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.76 +0.31 31 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.64 +0.22 31 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.64 +0.20 31 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.75 +0.15 31 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.94 +0.11 31 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.25 +0.10 31 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.65 +0.11 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.07 +0.06 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.60 +0.06 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.17 +0.09 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.76 +0.09 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.40 +0.06 31 0 62 0
TOTAL CALL 1,593 116,855 +749
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 0.00 143 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 0.00 108 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
17JUL26 70.00 P 0.00 0.00 0.00 0.10 -0.07 42 0 124 0
17JUL26 72.50 P 0.93 0.93 0.59 0.57 -0.22 43 47 525 +47
17JUL26 75.00 P 0.00 0.00 0.00 1.81 -0.39 44 0 160 0
17JUL26 77.50 P 0.00 0.00 0.00 3.85 -0.48 50 0 55 0
17JUL26 80.00 P 0.00 0.00 0.00 6.11 -0.50 41 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 8.60 -0.50 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 11.10 -0.50 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 13.60 -0.50 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 16.10 -0.50 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 18.60 -0.70 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 21.10 -0.50 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 23.60 -0.69 0 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.35 -0.13 33 0 0 0
24JUL26 72.50 P 1.38 1.38 1.17 1.03 -0.25 34 90 120 +90
24JUL26 75.00 P 0.00 0.00 0.00 2.30 -0.37 35 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 4.14 -0.46 37 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 6.21 -0.48 33 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 8.61 -0.50 33 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 11.10 -0.50 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 13.60 -0.60 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 16.10 -0.50 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 18.60 -0.72 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 21.10 -0.60 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 637 0
30JUL26 67.50 P 0.30 0.30 0.30 0.19 -0.07 32 103 556 +1
30JUL26 70.00 P 0.63 0.63 0.60 0.56 -0.16 32 90 1,577 -63
30JUL26 72.50 P 0.00 0.00 0.00 1.34 -0.26 32 0 1,997 0
30JUL26 75.00 P 0.00 0.00 0.00 2.61 -0.37 33 0 1,056 0
30JUL26 77.50 P 0.00 0.00 0.00 4.38 -0.41 34 0 668 0
30JUL26 80.00 P 0.00 0.00 0.00 6.33 -0.47 31 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 8.66 -0.49 32 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 11.10 -0.50 0 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 13.60 -0.60 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 16.10 -0.50 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.60 -0.72 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.10 -0.60 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.60 -0.69 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.10 -0.50 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.60 -0.50 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.10 -0.50 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.60 -0.50 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 35 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 538 0
28AUG26 62.50 P 0.00 0.00 0.00 0.25 -0.07 33 0 662 0
28AUG26 65.00 P 0.64 0.64 0.64 0.53 -0.11 33 7 366 +7
28AUG26 67.50 P 1.08 1.08 1.08 0.99 -0.18 33 100 860 +100
28AUG26 70.00 P 1.94 1.94 1.82 1.71 -0.23 33 6 5,145 +1
28AUG26 72.50 P 0.00 0.00 0.00 2.71 -0.26 33 0 1,467 0
28AUG26 75.00 P 0.00 0.00 0.00 4.02 -0.29 34 0 357 0
28AUG26 77.50 P 5.66 5.66 5.55 5.55 -0.40 34 24 258 -7
28AUG26 80.00 P 0.00 0.00 0.00 7.25 -0.44 33 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 9.26 -0.46 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.43 -0.49 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.75 -0.83 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.40 -0.56 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.86 -0.46 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.10 -0.60 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.60 -0.69 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.10 -0.50 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.60 -0.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.10 -0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 -0.08 31 0 1,996 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 -0.11 31 0 778 0
29SEP26 62.50 P 0.00 0.00 0.00 0.74 -0.19 31 0 247 0
29SEP26 65.00 P 0.00 0.00 0.00 1.27 -0.24 31 0 324 0
29SEP26 67.50 P 0.00 0.00 0.00 1.99 -0.24 31 0 429 0
29SEP26 70.00 P 3.11 3.11 3.08 2.94 -0.23 32 12 6,047 -12
29SEP26 72.50 P 4.49 4.49 4.47 4.08 -0.32 31 46 1,235 0
29SEP26 75.00 P 5.69 5.69 5.45 5.45 -0.39 31 64 1,633 -36
29SEP26 77.50 P 7.04 7.04 7.04 7.07 -0.38 31 12 1,047 -12
29SEP26 80.00 P 0.00 0.00 0.00 8.91 -0.51 31 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 10.90 -0.52 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.02 -0.53 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.26 -0.63 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.63 -0.57 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.00 -0.56 33 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.39 -0.57 33 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.78 -0.43 32 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.26 -0.57 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.72 -0.39 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.18 -0.39 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.65 -0.40 31 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.13 -0.50 29 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 39.62 -0.49 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.11 -0.49 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.59 -0.50 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.08 -0.49 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.40 -0.09 31 0 39 0
29OCT26 60.00 P 0.00 0.00 0.00 0.70 -0.12 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.14 -0.16 31 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 1.75 -0.22 31 0 48 0
29OCT26 67.50 P 0.00 0.00 0.00 2.55 -0.21 31 0 106 0
29OCT26 70.00 P 0.00 0.00 0.00 3.49 -0.25 31 0 228 0
29OCT26 72.50 P 0.00 0.00 0.00 4.67 -0.28 31 0 411 0
29OCT26 75.00 P 6.14 6.14 6.14 6.02 -0.35 30 6 120 0
29OCT26 77.50 P 0.00 0.00 0.00 7.58 -0.41 30 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 9.42 -0.46 31 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.34 -0.47 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.40 -0.48 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.63 -0.55 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.86 -0.57 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.16 -0.57 32 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.52 -0.57 32 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.91 -0.57 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 -0.04 32 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.65 -0.06 32 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.00 -0.09 32 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.45 -0.13 32 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 1.98 -0.15 32 0 273 0
30DEC26 65.00 P 0.00 0.00 0.00 2.71 -0.19 31 0 269 0
30DEC26 67.50 P 3.50 3.50 3.50 3.60 -0.22 31 3 449 0
30DEC26 70.00 P 0.00 0.00 0.00 4.63 -0.27 31 0 2,019 0
30DEC26 72.50 P 0.00 0.00 0.00 5.81 -0.40 31 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 7.44 -0.27 32 0 1,519 0
30DEC26 77.50 P 0.00 0.00 0.00 8.94 -0.36 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.62 -0.39 32 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.41 -0.41 32 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.35 -0.29 32 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.16 -0.54 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.30 -0.55 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.51 -0.56 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.78 -0.57 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.11 -0.57 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.48 -0.56 31 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.87 -0.40 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.29 -0.40 30 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.73 -0.39 30 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.19 -0.44 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30MAR27 49.00 P 0.67 0.67 0.67 0.38 -0.01 30 4 4 +4
30MAR27 50.00 P 0.00 0.00 0.00 0.45 -0.02 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 -0.03 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.06 -0.04 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.51 -0.06 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.09 -0.08 31 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 2.79 -0.11 31 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 3.62 -0.13 31 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.52 -0.22 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.58 -0.24 30 0 169 0
30MAR27 72.50 P 0.00 0.00 0.00 6.78 -0.47 30 0 180 0
30MAR27 75.00 P 0.00 0.00 0.00 8.30 -0.19 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 9.74 -0.29 30 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 11.34 -0.36 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.15 -0.47 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.01 -0.50 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.96 -0.52 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.98 -0.42 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.09 -0.42 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.25 -0.47 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.44 -0.50 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.76 -0.48 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.05 -0.46 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.43 -0.45 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.88 -0.41 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.77 -0.05 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.89 -0.06 31 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.26 -0.07 31 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.79 -0.09 32 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 2.38 -0.12 32 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.06 -0.15 32 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 3.90 -0.16 32 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 4.85 -0.19 32 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 5.89 -0.20 32 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.04 -0.23 32 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 8.28 -0.26 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.64 -0.29 32 0 55 0
29JUN27 77.50 P 0.00 0.00 0.00 11.11 -0.35 32 0 240 0
29JUN27 80.00 P 0.00 0.00 0.00 12.73 -0.34 32 0 120 0
29JUN27 82.50 P 0.00 0.00 0.00 14.43 -0.44 32 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.30 -0.39 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.13 -0.40 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.06 -0.39 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.92 -0.40 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.02 -0.42 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.16 -0.43 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.36 -0.44 31 0 0 0
TOTAL PUT 614 85,721 +120
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$ 6.940
30JUL26 4.70 C 0.00 0.00 0.00 2.25 0.00 82 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.15 0.00 77 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.05 0.00 73 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.95 0.00 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.70 0.00 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.45 -0.01 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.20 -0.01 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.45 -0.01 15 0 97 0
30JUL26 6.75 C 0.21 0.23 0.21 0.26 +0.01 24 88 255 +84
30JUL26 7.00 C 0.00 0.00 0.00 0.12 0.00 24 0 530 0
30JUL26 7.25 C 0.04 0.05 0.04 0.04 -0.01 24 173 147 -173
30JUL26 7.50 C 0.02 0.02 0.02 0.02 0.00 28 200 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 45 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.52 0.00 22 0 99 0
28AUG26 6.75 C 0.30 0.30 0.30 0.32 -0.01 20 86 186 +86
28AUG26 7.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 13 0
28AUG26 7.25 C 0.00 0.00 0.00 0.10 -0.02 21 0 310 0
28AUG26 7.50 C 0.06 0.06 0.06 0.05 -0.01 21 106 164 -18
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 23 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 -0.02 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 -0.02 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 -0.02 19 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.01 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 +0.01 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 842 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 0.00 21 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 21 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 22 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 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 0.00 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.74 0.00 24 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.49 0.00 19 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.25 0.00 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.02 +0.01 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.81 +0.02 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.60 0.00 19 0 105 0
29OCT26 6.75 C 0.39 0.45 0.39 0.44 -0.01 20 120 150 +120
29OCT26 7.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 144 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 +0.01 22 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 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.30 -0.02 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 -0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.06 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 0.00 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 0.00 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 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 2.30 -0.02 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.21 -0.01 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.11 -0.02 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.01 -0.02 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.77 -0.02 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.53 -0.02 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.31 0.00 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.09 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.87 -0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.71 +0.01 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 0.00 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 19 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 0.05 +0.01 20 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 2.30 -0.02 20 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 -0.02 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 -0.02 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.02 -0.02 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.78 -0.02 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.57 +0.01 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.35 +0.02 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 -0.01 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.01 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 773 7,890 +99
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 473 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 550 0
30JUL26 6.75 P 0.07 0.07 0.07 0.07 -0.01 25 1 330 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 0.00 28 0 42 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 0.00 30 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.83 0.00 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 0.00 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.34 +0.01 60 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 0.00 62 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.84 +0.01 74 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.08 0.00 75 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.33 0.00 81 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.58 0.00 87 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.83 0.00 93 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.08 0.00 99 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 22 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 -0.02 21 0 290 0
28AUG26 7.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.40 -0.02 22 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.61 +0.01 24 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.84 +0.01 27 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 0.00 30 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.34 +0.01 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.59 +0.01 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.84 +0.01 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.09 +0.01 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.34 +0.01 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 0.00 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.84 +0.01 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.08 0.00 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 28 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 0.00 22 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 184 0
29SEP26 6.50 P 0.10 0.10 0.10 0.09 0.00 21 100 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 0.00 21 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.01 22 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.01 23 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 0.00 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 +0.01 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.01 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 0.00 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 +0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.08 0.00 50 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 0.00 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.49 0.00 22 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.08 -0.01 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.59 +0.01 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.84 +0.01 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.09 +0.01 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.34 +0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 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 24 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 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.01 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.01 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.01 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.01 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 +0.01 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 +0.02 16 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.01 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 0.00 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.01 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 0.00 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 +0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 0.00 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 +0.01 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 0.00 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 +0.01 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 +0.01 15 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 0.01 -0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 0.00 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.70 -0.01 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.88 0.00 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 +0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 +0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.70 +0.01 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 0.00 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 +0.01 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.40 +0.01 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 +0.01 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.88 0.00 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
TOTAL PUT 101 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$ 13.330
30JUL26 9.00 C 0.00 0.00 0.00 4.34 +0.17 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.09 +0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.84 +0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.59 +0.16 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.34 +0.16 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.84 +0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.34 +0.15 0 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.85 +0.16 33 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.35 +0.16 24 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 0.87 +0.14 22 0 2,200 0
30JUL26 13.00 C 0.00 0.00 0.00 0.46 +0.09 22 0 3,965 0
30JUL26 13.50 C 0.13 0.13 0.13 0.18 +0.05 22 1 2,710 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 437 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 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 4.34 +0.14 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.09 +0.14 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.59 +0.14 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.93 +0.22 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.37 +0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.91 +0.18 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.40 +0.13 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.97 +0.11 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.61 +0.10 21 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.35 +0.06 21 0 792 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 500 0
28AUG26 14.50 C 0.09 0.09 0.09 0.08 +0.01 21 14 374 +14
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 21 0 110 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.89 +0.19 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.65 +0.20 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.39 +0.19 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.15 +0.19 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.90 +0.19 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.65 +0.19 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.40 +0.19 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 +0.21 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.42 +0.20 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.91 +0.17 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.41 +0.13 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 +0.10 21 0 0 0
29SEP26 13.00 C 0.71 0.71 0.71 0.63 +0.06 20 8 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 +0.03 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 0.00 20 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 20 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 20 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 21 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 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 4.39 +0.19 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.15 +0.19 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.90 +0.19 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.65 +0.19 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.40 +0.19 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.93 +0.21 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.42 +0.20 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.91 +0.17 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.42 +0.12 20 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.04 +0.12 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.69 +0.07 21 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.42 +0.03 21 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.44 +0.24 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.19 +0.23 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.95 +0.24 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.70 +0.24 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.44 +0.23 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.94 +0.22 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.42 +0.19 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.92 +0.15 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 +0.14 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.12 +0.12 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 +0.10 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 +0.09 23 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.07 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 +0.05 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.03 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.44 +0.24 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.19 +0.23 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.95 +0.24 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.70 +0.24 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.44 +0.22 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.95 +0.20 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.42 +0.11 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.01 +0.09 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 +0.05 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.31 +0.02 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 +0.01 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 +0.02 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.03 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.01 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 0.00 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 0.00 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.44 +0.24 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.19 +0.23 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.95 +0.24 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.70 +0.23 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.44 +0.21 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.98 +0.21 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.53 +0.20 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.10 +0.14 22 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.72 +0.11 21 0 60 0
29JUN27 12.50 C 1.32 1.32 1.28 1.43 +0.11 21 30 135 +30
29JUN27 13.00 C 1.07 1.07 1.07 1.16 +0.08 21 15 45 +15
29JUN27 13.50 C 0.00 0.00 0.00 0.94 +0.06 21 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.50 +0.02 21 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 +0.01 21 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 0.00 21 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
TOTAL CALL 68 17,360 +59
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 1,960 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.07 22 0 3,453 0
30JUL26 13.50 P 0.43 0.46 0.25 0.33 -0.12 21 2,200 3,152 +2,200
30JUL26 14.00 P 0.00 0.00 0.00 0.71 -0.15 22 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.17 -0.16 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.67 -0.16 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.24 -0.10 56 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.70 -0.14 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.20 -0.14 62 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.70 -0.14 69 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.20 -0.14 75 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.70 -0.15 81 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.20 -0.15 87 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 -0.05 21 0 1,100 0
28AUG26 13.00 P 0.30 0.31 0.28 0.23 -0.09 21 300 1,855 +300
28AUG26 13.50 P 0.54 0.54 0.44 0.45 -0.13 20 500 1,028 +435
28AUG26 14.00 P 0.00 0.00 0.00 0.80 -0.13 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.21 -0.15 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.72 -0.11 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.24 -0.11 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.71 -0.14 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.20 -0.15 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.71 -0.14 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.21 -0.14 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.71 -0.14 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.20 -0.15 56 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 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 0.01 0.00 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.05 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.07 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 -0.11 19 0 165 0
29SEP26 13.00 P 0.49 0.49 0.49 0.51 -0.14 19 8 301 +8
29SEP26 13.50 P 0.00 0.00 0.00 0.82 -0.15 18 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 -0.16 17 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.67 -0.17 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 -0.16 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 -0.16 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 -0.16 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 -0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 -0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.95 -0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.92 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.41 -0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.89 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.89 -0.19 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 0.00 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 -0.05 20 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.21 -0.07 20 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.37 -0.10 20 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.61 -0.11 20 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.90 -0.14 19 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.26 -0.16 19 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.67 -0.20 17 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.16 -0.16 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.50 -0.16 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.47 -0.15 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.04 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.05 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.06 21 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.09 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.39 -0.15 20 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 -0.18 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 -0.20 18 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.60 -0.14 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 -0.14 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.52 -0.15 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 -0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.95 -0.17 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.47 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.96 -0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.45 -0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.95 -0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.94 -0.14 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.06 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.08 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.10 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.12 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 -0.13 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 -0.16 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 -0.20 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.58 -0.19 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.97 -0.17 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.37 -0.13 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.72 -0.20 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 -0.17 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.60 -0.21 0 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.05 -0.22 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.52 -0.22 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.00 -0.21 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.48 -0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.96 -0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.45 -0.20 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 9.50 P 0.07 0.07 0.07 0.06 -0.03 21 565 575 +565
29JUN27 9.75 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.27 -0.07 21 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 -0.08 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.57 -0.10 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.78 -0.11 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.02 -0.13 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 -0.16 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.64 -0.17 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.00 -0.18 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.38 -0.18 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.85 -0.13 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.20 -0.21 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.62 -0.24 17 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.08 -0.22 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.55 -0.22 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.02 -0.22 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.48 -0.24 0 0 0 0
TOTAL PUT 3,573 20,177 +3,508
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$ 106.000
17JUL26 87.50 C 0.00 0.00 0.00 18.52 -8.31 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 16.02 -8.31 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 13.53 -8.30 57 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 11.07 -8.26 60 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 8.67 -8.17 59 0 0 0
17JUL26 100.00 C 7.15 7.15 6.00 6.63 -7.74 68 72 2 +2
17JUL26 102.50 C 5.25 5.25 2.56 4.48 -7.45 61 85 7 +7
17JUL26 105.00 C 3.15 4.04 1.70 2.79 -6.79 58 1,663 1,163 +1,154
17JUL26 107.50 C 2.64 2.64 0.91 1.61 -5.78 58 1,644 1,464 +1,464
17JUL26 110.00 C 1.97 1.97 0.80 0.89 -4.71 60 1,333 1,039 +930
17JUL26 112.50 C 1.30 1.30 0.46 0.43 -3.47 60 58 143 0
17JUL26 115.00 C 0.30 0.43 0.19 0.19 -2.36 60 28 156 -12
17JUL26 117.50 C 0.18 0.18 0.14 0.08 -1.49 61 105 408 +95
17JUL26 120.00 C 0.21 0.21 0.07 0.03 -0.87 61 304 2,354 +300
17JUL26 122.50 C 0.18 0.18 0.08 0.01 -0.47 61 6 218 -6
17JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.23 69 0 196 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.11 76 0 249 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 133 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 90 0 100 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 27 0
17JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 13.79 -8.38 52 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 11.51 -7.96 52 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 9.37 -7.69 52 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 7.42 -7.29 52 0 0 0
24JUL26 102.50 C 4.68 5.70 4.68 5.70 -6.77 52 80 40 +40
24JUL26 105.00 C 4.32 4.32 3.89 4.23 -6.14 52 45 45 +45
24JUL26 107.50 C 2.70 2.88 2.70 3.06 -5.38 52 65 45 +45
24JUL26 110.00 C 2.00 2.28 1.48 2.18 -4.73 53 150 136 +136
24JUL26 112.50 C 1.34 2.03 1.02 1.47 -3.78 53 284 239 +239
24JUL26 115.00 C 1.90 1.90 0.78 0.95 -3.08 53 113 117 +48
24JUL26 117.50 C 0.84 0.84 0.84 0.60 -2.40 53 33 63 +3
24JUL26 120.00 C 0.76 0.76 0.42 0.36 -1.80 53 76 137 +7
24JUL26 122.50 C 0.43 0.43 0.40 0.21 -1.30 52 265 265 +265
24JUL26 125.00 C 0.30 0.30 0.28 0.12 -0.91 52 6 20 +4
24JUL26 127.50 C 0.00 0.00 0.00 0.07 -0.62 53 0 48 0
24JUL26 130.00 C 0.00 0.00 0.00 0.04 -0.41 53 0 40 0
24JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.26 53 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.17 53 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.10 56 0 5 0
30JUL26 60.00 C 46.03 46.03 45.76 46.08 -8.30 83 225 225 +225
30JUL26 62.50 C 0.00 0.00 0.00 43.58 -8.31 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 41.08 -8.31 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 38.59 -8.30 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 36.09 -8.31 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 33.59 -8.31 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 31.10 -8.30 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 28.61 -8.30 54 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 26.07 -8.34 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 23.64 -8.28 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 21.18 -8.41 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 19.05 -8.52 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 16.39 -8.49 50 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 14.04 -8.31 48 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 11.95 -7.74 50 0 79 0
30JUL26 97.50 C 10.00 10.00 10.00 9.81 -7.81 48 1 326 -1
30JUL26 100.00 C 8.50 8.65 8.50 7.95 -7.19 48 32 1,014 0
30JUL26 102.50 C 7.10 7.48 4.74 6.43 -6.60 50 800 667 +435
30JUL26 105.00 C 5.55 5.55 3.90 5.10 -5.96 51 780 1,129 +773
30JUL26 107.50 C 4.50 4.50 3.78 3.78 -5.55 49 706 1,275 +352
30JUL26 110.00 C 2.90 3.80 2.80 2.88 -4.62 50 119 871 0
30JUL26 112.50 C 2.21 2.76 1.72 2.20 -4.18 51 458 2,022 +381
30JUL26 115.00 C 2.59 2.59 1.41 1.58 -3.51 51 552 5,535 -211
30JUL26 117.50 C 1.67 1.67 1.09 1.11 -2.89 51 236 1,430 +158
30JUL26 120.00 C 1.40 1.40 0.75 0.76 -2.34 51 314 4,149 +138
30JUL26 122.50 C 0.85 0.86 0.68 0.52 -1.84 51 148 1,350 +75
30JUL26 125.00 C 0.66 0.68 0.49 0.34 -1.43 51 153 1,808 -104
30JUL26 127.50 C 0.54 0.55 0.36 0.22 -1.09 51 242 1,838 -60
30JUL26 130.00 C 0.47 0.48 0.34 0.14 -0.81 51 300 1,498 -98
30JUL26 132.50 C 0.34 0.34 0.28 0.09 -0.59 51 98 10,968 +15
30JUL26 135.00 C 0.30 0.30 0.20 0.06 -0.42 51 71 1,382 -29
30JUL26 137.50 C 0.30 0.30 0.18 0.04 -0.30 52 73 2,049 -53
30JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.21 51 0 1,365 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.15 50 0 1,100 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.10 52 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 1,401 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 3,578 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 915 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 30 229 +30
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 764 0
28AUG26 60.00 C 0.00 0.00 0.00 46.22 -8.31 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 43.74 -8.30 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 41.25 -8.30 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 38.78 -8.29 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 36.09 -8.50 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 33.67 -8.45 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 31.51 -8.15 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 29.10 -8.12 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 26.74 -8.46 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 24.34 -8.07 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 21.88 -8.54 45 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 20.09 -7.85 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.06 -7.75 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 16.14 -7.41 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.33 -7.08 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 12.64 -6.69 51 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 11.09 -6.36 52 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 9.65 -6.02 51 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 8.38 -5.62 52 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 7.19 -5.27 51 0 140 0
28AUG26 110.00 C 7.63 7.63 6.29 6.33 -4.48 53 96 427 +41
28AUG26 112.50 C 5.45 5.53 4.44 5.33 -4.43 52 575 738 +37
28AUG26 115.00 C 4.58 5.06 4.47 4.47 -4.12 52 1,241 3,025 +1,165
28AUG26 117.50 C 4.90 4.90 3.75 3.86 -3.78 52 62 917 +31
28AUG26 120.00 C 4.26 4.26 2.88 3.23 -3.42 52 227 712 +123
28AUG26 122.50 C 3.90 3.90 2.70 2.70 -3.06 52 184 772 +11
28AUG26 125.00 C 2.45 2.45 2.45 2.24 -2.72 52 30 649 -30
28AUG26 127.50 C 2.08 2.08 2.08 1.85 -2.41 52 15 634 -15
28AUG26 130.00 C 2.59 2.59 1.54 1.52 -2.12 52 67 843 +43
28AUG26 132.50 C 0.00 0.00 0.00 1.24 -1.86 52 0 1,165 0
28AUG26 135.00 C 1.48 1.48 1.35 1.01 -1.61 52 16 1,986 0
28AUG26 137.50 C 1.26 1.26 1.26 0.82 -1.40 52 6 684 0
28AUG26 140.00 C 1.20 1.20 0.85 0.66 -1.21 52 24 1,539 +12
28AUG26 142.50 C 0.89 0.89 0.89 0.54 -1.03 52 10 970 0
28AUG26 145.00 C 0.80 0.80 0.80 0.43 -0.88 52 1 1,018 -1
28AUG26 147.50 C 0.70 0.78 0.70 0.34 -0.75 52 3 517 -1
28AUG26 150.00 C 0.60 0.60 0.60 0.27 -0.64 52 12 387 +9
28AUG26 152.50 C 0.54 0.54 0.54 0.22 -0.53 52 10 124 -10
28AUG26 155.00 C 0.00 0.00 0.00 0.17 -0.45 52 0 134 0
28AUG26 157.50 C 0.00 0.00 0.00 0.14 -0.37 52 0 131 0
28AUG26 160.00 C 0.39 0.39 0.38 0.11 -0.31 52 55 345 +43
28AUG26 162.50 C 0.00 0.00 0.00 0.09 -0.26 52 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.07 -0.21 52 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.06 -0.17 53 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.04 -0.14 52 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.12 51 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.11 51 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 51.36 -8.29 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.88 -8.30 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.42 -8.28 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.97 -8.26 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.53 -8.24 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.12 -8.21 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.73 -8.17 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.39 -8.10 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.09 -8.02 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.58 -8.19 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 27.59 -7.88 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 25.58 -7.64 51 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 23.33 -7.69 49 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 21.28 -7.61 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.72 -7.11 51 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 17.96 -7.00 51 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 16.30 -6.76 51 0 611 0
29SEP26 97.50 C 13.88 13.88 13.88 14.41 -6.75 49 29 394 0
29SEP26 100.00 C 11.46 13.20 11.20 12.97 -6.42 49 66 515 -30
29SEP26 102.50 C 11.08 11.08 10.56 11.60 -6.16 49 45 676 -30
29SEP26 105.00 C 9.91 10.65 9.53 10.56 -5.66 50 150 2,156 -120
29SEP26 107.50 C 10.31 10.31 9.50 9.53 -5.09 51 54 1,350 -9
29SEP26 110.00 C 9.31 9.31 8.50 8.51 -4.82 51 17 2,984 0
29SEP26 112.50 C 8.36 8.36 7.73 7.64 -4.37 51 30 2,542 0
29SEP26 115.00 C 6.74 6.74 6.74 6.69 -4.20 51 1 2,763 0
29SEP26 117.50 C 5.94 5.94 5.94 6.08 -3.82 52 150 2,306 0
29SEP26 120.00 C 5.34 5.80 4.90 5.37 -3.59 52 16 3,694 -1
29SEP26 122.50 C 4.91 5.40 4.25 4.73 -3.37 52 29 4,318 +6
29SEP26 125.00 C 0.00 0.00 0.00 4.15 -3.19 52 0 8,524 0
29SEP26 127.50 C 3.74 3.74 3.74 3.63 -2.97 51 4 1,401 +4
29SEP26 130.00 C 0.00 0.00 0.00 3.17 -2.71 51 0 8,155 0
29SEP26 132.50 C 0.00 0.00 0.00 2.76 -2.48 51 0 759 0
29SEP26 135.00 C 2.75 3.10 2.75 2.40 -2.25 51 260 3,573 0
29SEP26 137.50 C 0.00 0.00 0.00 2.09 -2.04 51 0 562 0
29SEP26 140.00 C 2.20 2.29 2.10 1.81 -1.85 51 20 3,700 -7
29SEP26 142.50 C 0.00 0.00 0.00 1.57 -1.66 51 0 1,698 0
29SEP26 145.00 C 2.10 2.10 2.10 1.35 -1.50 51 1 1,060 -1
29SEP26 147.50 C 0.00 0.00 0.00 1.17 -1.27 51 0 2,199 0
29SEP26 150.00 C 1.46 1.46 1.46 1.00 -1.21 51 1 1,920 -1
29SEP26 152.50 C 1.41 1.41 1.38 0.86 -1.03 51 130 214 +20
29SEP26 155.00 C 1.20 1.20 1.20 0.74 -0.92 51 1 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 0.64 -0.81 51 0 563 0
29SEP26 160.00 C 1.00 1.00 1.00 0.55 -0.72 51 77 6,384 -57
29SEP26 162.50 C 0.91 0.91 0.91 0.47 -0.64 51 120 449 0
29SEP26 165.00 C 0.80 0.80 0.80 0.40 -0.57 51 45 756 +45
29SEP26 167.50 C 0.00 0.00 0.00 0.34 -0.51 51 0 215 0
29SEP26 170.00 C 0.70 0.70 0.70 0.29 -0.45 51 56 251 0
29SEP26 172.50 C 0.00 0.00 0.00 0.24 -0.41 51 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.21 -0.35 51 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.18 -0.31 51 0 105 0
29SEP26 180.00 C 0.52 0.52 0.52 0.15 -0.27 51 115 178 +9
29SEP26 182.50 C 0.00 0.00 0.00 0.13 -0.24 51 0 30 0
29SEP26 185.00 C 0.46 0.46 0.46 0.11 -0.21 51 36 186 -25
29SEP26 187.50 C 0.00 0.00 0.00 0.10 -0.18 51 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.08 -0.16 51 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.07 -0.14 51 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.06 -0.13 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.05 -0.11 51 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.04 -0.10 51 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.08 51 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.06 51 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 26.41 -7.50 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.58 -7.19 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.55 -7.16 49 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.73 -6.82 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 19.39 -6.71 50 0 0 0
29OCT26 95.00 C 16.50 18.00 16.50 18.34 -5.82 53 10 10 +10
29OCT26 97.50 C 0.00 0.00 0.00 15.84 -6.50 48 0 0 0
29OCT26 100.00 C 13.18 14.04 12.79 14.94 -5.84 50 116 116 +116
29OCT26 102.50 C 12.76 13.39 11.58 13.40 -5.80 49 225 225 +225
29OCT26 105.00 C 11.55 12.42 11.08 12.29 -5.56 49 75 75 +75
29OCT26 107.50 C 11.32 11.43 11.32 11.10 -5.35 49 30 30 +30
29OCT26 110.00 C 0.00 0.00 0.00 10.18 -4.92 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 9.30 -4.49 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.47 -4.22 50 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 7.65 -4.02 50 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 6.96 -3.78 51 0 105 0
29OCT26 122.50 C 0.00 0.00 0.00 6.34 -3.53 51 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 5.70 -3.38 51 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 5.12 -3.23 51 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 4.59 -3.00 51 0 104 0
29OCT26 132.50 C 0.00 0.00 0.00 4.11 -2.79 51 0 508 0
29OCT26 135.00 C 0.00 0.00 0.00 3.67 -2.59 51 0 100 0
29OCT26 137.50 C 0.00 0.00 0.00 3.28 -2.39 51 0 133 0
29OCT26 140.00 C 3.00 3.00 3.00 2.93 -2.21 51 2 103 +2
30DEC26 55.00 C 0.00 0.00 0.00 52.02 -8.20 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.67 -8.16 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.35 -8.11 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.06 -8.06 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.82 -7.99 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 40.63 -7.91 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.50 -7.81 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.42 -7.70 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.40 -7.58 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.44 -7.46 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.56 -7.31 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 28.74 -7.16 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.00 -7.00 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 25.33 -6.83 51 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 23.74 -6.64 51 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 21.70 -6.97 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.15 -6.88 48 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 18.81 -6.65 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.55 -6.40 49 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 16.36 -6.15 49 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 15.24 -5.51 49 0 247 0
30DEC26 107.50 C 14.49 14.49 14.49 14.49 -4.99 50 3 828 0
30DEC26 110.00 C 12.30 12.30 12.30 13.17 -5.19 49 5 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 12.33 -4.75 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 11.35 -4.66 49 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 10.53 -4.49 49 0 6,377 0
30DEC26 120.00 C 9.90 10.77 9.90 9.77 -4.31 50 6 2,353 +2
30DEC26 122.50 C 0.00 0.00 0.00 9.33 -3.85 51 0 839 0
30DEC26 125.00 C 8.77 8.77 8.00 8.73 -3.66 51 45 4,119 +15
30DEC26 127.50 C 0.00 0.00 0.00 8.02 -3.61 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 7.43 -3.49 51 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 7.02 -3.24 51 0 991 0
30DEC26 135.00 C 6.65 6.65 6.65 6.48 -3.17 51 1 4,302 0
30DEC26 137.50 C 0.00 0.00 0.00 5.98 -3.04 51 0 813 0
30DEC26 140.00 C 5.66 5.66 5.66 5.36 -3.04 51 1 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 4.95 -2.86 51 0 1,560 0
30DEC26 145.00 C 5.20 5.20 5.20 4.56 -2.71 51 5 703 0
30DEC26 147.50 C 0.00 0.00 0.00 4.21 -2.55 51 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 3.99 -2.11 51 0 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 3.68 -1.99 51 0 715 0
30DEC26 155.00 C 3.80 3.80 3.80 3.39 -1.87 51 2 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.12 -1.77 51 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 2.87 -1.67 51 0 318 0
30DEC26 162.50 C 3.20 3.20 3.20 2.57 -1.64 51 5 146 +5
30DEC26 165.00 C 2.75 2.75 2.75 2.36 -1.55 51 10 510 0
30DEC26 167.50 C 0.00 0.00 0.00 2.17 -1.46 51 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.00 -1.36 51 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.90 -1.22 51 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.69 -1.20 51 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.56 -1.12 51 0 160 0
30DEC26 180.00 C 2.49 2.49 2.49 1.43 -1.06 51 10 1,855 -10
30DEC26 182.50 C 0.00 0.00 0.00 1.32 -0.98 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.25 -0.95 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.11 -0.87 51 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.02 -0.81 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 0.94 -0.76 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.87 -0.70 51 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.80 -0.66 51 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 0.73 -0.62 51 0 532 0
30MAR27 57.50 C 0.00 0.00 0.00 50.59 -8.09 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.40 -8.03 49 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 46.26 -7.96 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.16 -7.89 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.12 -7.80 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.14 -7.71 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.21 -7.61 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.35 -7.50 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 34.55 -7.38 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.81 -7.25 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.13 -7.13 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.52 -6.99 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.98 -6.84 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.49 -6.70 49 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 25.07 -6.54 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.72 -6.38 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.03 -6.61 48 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 20.81 -6.43 48 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 19.58 -6.32 48 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 18.61 -6.01 48 0 231 0
30MAR27 107.50 C 17.79 17.79 17.79 17.60 -5.55 48 5 186 +5
30MAR27 110.00 C 16.45 16.45 16.45 16.72 -5.25 49 55 222 +55
30MAR27 112.50 C 0.00 0.00 0.00 15.85 -4.88 49 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 14.88 -4.92 49 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 14.20 -4.63 49 0 560 0
30MAR27 120.00 C 0.00 0.00 0.00 12.91 -5.00 48 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 12.71 -4.32 50 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 11.93 -4.28 49 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 11.36 -4.06 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 10.70 -3.99 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 10.10 -3.88 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 9.50 -3.82 50 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 8.94 -3.76 50 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 8.41 -3.62 50 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 7.90 -3.49 50 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 7.22 -3.56 49 0 100 0
30MAR27 147.50 C 7.27 7.27 7.27 6.78 -3.42 49 15 18 +15
30MAR27 150.00 C 7.00 7.00 7.00 6.38 -3.00 49 1 141 -1
30MAR27 152.50 C 0.00 0.00 0.00 6.00 -2.87 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.64 -2.75 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.30 -2.64 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 5.13 -2.38 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 4.68 -2.43 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.40 -2.32 49 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 4.13 -2.23 49 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 3.89 -2.12 49 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 3.65 -2.04 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.43 -1.95 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.23 -1.86 49 0 55 0
30MAR27 180.00 C 4.62 4.62 4.62 3.03 -1.78 49 4 275 -4
29JUN27 75.00 C 0.00 0.00 0.00 38.37 -7.30 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.69 -7.19 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.07 -7.07 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 33.51 -6.94 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.00 -6.81 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.55 -6.68 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.16 -6.54 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.82 -6.41 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.54 -6.26 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.31 -6.12 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.13 -5.98 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 22.53 -6.30 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.62 -5.99 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 20.62 -5.81 48 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 19.70 -5.47 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.89 -5.11 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.95 -5.05 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.61 -4.44 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.41 -4.73 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 15.57 -4.70 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.00 -4.43 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 14.45 -4.21 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.79 -4.11 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.18 -4.01 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.55 -3.89 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.60 -4.28 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.04 -4.21 49 0 5 0
29JUN27 142.50 C 11.06 11.06 11.06 10.82 -3.78 50 1 1 +1
29JUN27 145.00 C 0.00 0.00 0.00 10.30 -3.25 50 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 9.81 -3.15 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 9.06 -3.33 49 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 8.63 -3.37 49 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 8.21 -3.45 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 8.05 -3.10 50 0 53 0
TOTAL CALL 16,472 249,856 +8,594
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 92.50 P 0.07 0.11 0.07 0.02 +0.01 64 120 120 +120
17JUL26 95.00 P 0.14 0.19 0.10 0.05 +0.04 61 272 272 +257
17JUL26 97.50 P 0.23 0.50 0.23 0.16 +0.15 61 670 580 +565
17JUL26 100.00 P 0.44 1.04 0.44 0.42 +0.38 60 297 304 +267
17JUL26 102.50 P 0.55 1.67 0.55 0.96 +0.86 61 490 545 +404
17JUL26 105.00 P 2.00 3.00 1.57 1.88 +1.63 61 918 896 +876
17JUL26 107.50 P 3.39 4.70 2.78 3.24 +2.67 62 1,011 1,200 +849
17JUL26 110.00 P 3.44 6.00 3.44 4.94 +3.83 62 134 220 -71
17JUL26 112.50 P 5.60 7.90 5.60 6.94 +5.05 62 524 119 -405
17JUL26 115.00 P 0.00 0.00 0.00 9.16 +6.08 60 0 42 0
17JUL26 117.50 P 10.50 10.50 10.50 11.55 +6.94 59 11 75 -1
17JUL26 120.00 P 0.00 0.00 0.00 14.01 +7.47 59 0 13 0
17JUL26 122.50 P 0.00 0.00 0.00 16.50 +7.86 0 0 2 0
17JUL26 125.00 P 0.00 0.00 0.00 19.00 +8.09 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 21.50 +8.22 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 24.00 +8.27 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 26.50 +8.30 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 29.00 +8.30 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 31.50 +8.30 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 34.00 +8.30 0 0 0 0
24JUL26 92.50 P 0.20 0.38 0.20 0.22 +0.18 53 129 127 +127
24JUL26 95.00 P 0.31 0.79 0.31 0.44 +0.36 53 153 153 +153
24JUL26 97.50 P 0.97 0.97 0.88 0.81 +0.64 53 74 74 +74
24JUL26 100.00 P 1.37 2.30 1.22 1.38 +1.05 53 72 92 +72
24JUL26 102.50 P 2.29 3.30 1.93 2.16 +1.57 53 230 154 +154
24JUL26 105.00 P 4.48 4.48 4.23 3.18 +2.23 52 7 22 -3
24JUL26 107.50 P 0.00 0.00 0.00 4.51 +3.01 53 0 178 0
24JUL26 110.00 P 5.85 5.85 5.85 6.12 +3.88 54 4 64 +4
24JUL26 112.50 P 0.00 0.00 0.00 7.85 +4.64 52 0 30 0
24JUL26 115.00 P 0.00 0.00 0.00 9.85 +5.38 52 0 11 0
24JUL26 117.50 P 0.00 0.00 0.00 12.01 +6.11 52 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 14.28 +6.57 52 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 16.65 +7.07 53 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 19.42 +7.81 70 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 21.57 +7.79 58 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 24.45 +8.40 84 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 26.50 +8.10 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 29.00 +8.20 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 31.50 +8.21 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30JUL26 75.00 P 0.04 0.04 0.04 0.01 0.00 60 1 71 +1
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 135 0
30JUL26 82.50 P 0.16 0.20 0.16 0.03 +0.02 51 21 410 0
30JUL26 85.00 P 0.16 0.27 0.14 0.07 +0.05 51 198 133 -127
30JUL26 87.50 P 0.39 0.39 0.35 0.14 +0.10 51 31 307 0
30JUL26 90.00 P 0.41 0.68 0.40 0.28 +0.20 51 114 563 +21
30JUL26 92.50 P 0.63 1.02 0.61 0.51 +0.37 51 424 955 +175
30JUL26 95.00 P 0.99 1.33 0.98 0.85 +0.59 51 31 1,266 -11
30JUL26 97.50 P 1.66 1.95 1.34 1.34 +0.90 51 2,423 5,228 +1,900
30JUL26 100.00 P 1.53 3.10 1.53 2.04 +1.31 51 2,907 4,417 +2,007
30JUL26 102.50 P 2.50 4.03 2.50 2.94 +1.86 51 196 1,714 -51
30JUL26 105.00 P 3.70 5.30 3.70 3.92 +2.29 50 772 2,571 +504
30JUL26 107.50 P 4.70 6.30 4.70 5.42 +3.17 52 769 3,615 +183
30JUL26 110.00 P 5.78 7.98 5.78 6.99 +3.89 53 84 5,995 -61
30JUL26 112.50 P 6.11 10.16 6.11 8.77 +4.59 54 64 1,576 -6
30JUL26 115.00 P 8.98 11.50 8.98 10.59 +5.25 53 226 6,739 +2
30JUL26 117.50 P 13.60 13.60 13.60 12.60 +5.65 53 26 921 0
30JUL26 120.00 P 16.50 16.50 16.50 14.62 +5.94 50 10 2,377 -10
30JUL26 122.50 P 0.00 0.00 0.00 17.24 +6.90 59 0 6,282 0
30JUL26 125.00 P 19.50 19.70 19.50 19.42 +7.15 56 4 963 -3
30JUL26 127.50 P 0.00 0.00 0.00 22.27 +7.94 70 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 24.45 +7.96 67 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 27.32 +8.45 82 0 7,005 0
30JUL26 135.00 P 29.77 30.06 29.44 29.31 +7.99 72 178 609 0
30JUL26 137.50 P 0.00 0.00 0.00 31.75 +8.26 73 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 34.00 +8.10 0 0 1,315 -32
30JUL26 142.50 P 0.00 0.00 0.00 36.74 +8.44 81 0 325 -318
30JUL26 145.00 P 0.00 0.00 0.00 39.23 +8.50 84 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 41.73 +8.52 88 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 44.00 +8.30 0 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 46.50 +8.30 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 49.00 +8.30 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 51.50 +8.30 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 54.00 +8.30 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 56.50 +8.30 0 0 0 -15
30JUL26 165.00 P 0.00 0.00 0.00 59.00 +8.30 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 61.50 +8.30 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 64.00 +8.30 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 66.50 +8.30 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 69.00 +8.30 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 65.00 P 0.15 0.15 0.15 0.02 +0.01 53 13 73 +13
28AUG26 67.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 +0.06 52 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.18 +0.10 52 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.29 +0.16 52 0 7 0
28AUG26 80.00 P 0.80 0.80 0.80 0.44 +0.23 52 8 83 +7
28AUG26 82.50 P 0.98 1.05 0.98 0.65 +0.33 52 10 314 +10
28AUG26 85.00 P 1.00 1.25 0.98 0.93 +0.46 52 276 415 -71
28AUG26 87.50 P 1.30 1.48 1.30 1.32 +0.66 52 22 21 +18
28AUG26 90.00 P 1.85 1.85 1.80 1.80 +0.86 52 22 389 -15
28AUG26 92.50 P 2.45 2.45 2.40 2.37 +1.08 52 30 427 0
28AUG26 95.00 P 3.31 3.80 2.96 2.96 +1.28 51 613 1,641 +391
28AUG26 97.50 P 3.51 4.76 3.51 3.81 +1.65 52 80 1,527 +7
28AUG26 100.00 P 4.40 5.98 4.40 4.75 +2.03 51 182 1,967 +42
28AUG26 102.50 P 6.31 6.43 5.80 5.83 +2.43 52 253 1,274 -232
28AUG26 105.00 P 7.59 7.74 6.75 7.04 +2.83 52 20 1,361 +16
28AUG26 107.50 P 7.15 8.65 7.15 8.39 +3.26 52 170 2,308 +92
28AUG26 110.00 P 10.68 10.68 10.68 9.90 +3.67 52 1 1,762 +1
28AUG26 112.50 P 12.00 12.00 12.00 11.51 +4.08 52 4 905 0
28AUG26 115.00 P 12.40 12.40 12.40 13.38 +4.63 54 2 2,724 0
28AUG26 117.50 P 0.00 0.00 0.00 14.88 +4.66 51 0 1,243 0
28AUG26 120.00 P 16.50 17.20 16.50 17.29 +5.37 56 6 425 +5
28AUG26 122.50 P 0.00 0.00 0.00 18.74 +5.14 51 0 684 0
28AUG26 125.00 P 0.00 0.00 0.00 21.17 +5.86 55 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 23.32 +6.40 55 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 25.82 +6.96 59 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 27.67 +6.81 55 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 29.97 +6.66 56 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 32.13 +6.76 54 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 34.53 +7.01 55 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 36.88 +7.06 55 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 39.66 +7.54 62 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 41.73 +7.45 56 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 44.05 +7.36 51 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 46.80 +7.88 62 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 49.01 +7.71 52 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 51.50 +7.75 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 54.00 +8.01 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 56.50 +8.17 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 59.00 +8.26 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 61.50 +8.28 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 64.00 +8.29 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 66.50 +8.30 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 69.00 +8.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 80 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 +0.06 51 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.10 51 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 +0.14 51 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.44 +0.20 51 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.64 +0.29 51 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.89 +0.40 51 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.19 +0.50 51 0 4,035 0
29SEP26 82.50 P 0.00 0.00 0.00 1.59 +0.67 51 0 118 0
29SEP26 85.00 P 0.00 0.00 0.00 2.06 +0.84 51 0 517 0
29SEP26 87.50 P 2.63 2.63 2.63 2.57 +0.97 51 3 516 +3
29SEP26 90.00 P 3.45 3.70 3.07 3.09 +1.08 50 61 3,133 +42
29SEP26 92.50 P 4.00 4.00 4.00 4.00 +1.46 52 5 6,910 +5
29SEP26 95.00 P 4.68 5.60 4.68 4.80 +1.71 51 37 1,992 +37
29SEP26 97.50 P 0.00 0.00 0.00 5.64 +1.93 51 5,850 7,581 +5,850
29SEP26 100.00 P 6.66 8.00 6.66 6.67 +2.25 51 6 8,462 0
29SEP26 102.50 P 8.14 8.14 8.14 7.83 +2.60 51 2 7,764 -2
29SEP26 105.00 P 0.00 0.00 0.00 9.13 +2.98 51 0 8,346 0
29SEP26 107.50 P 0.00 0.00 0.00 10.52 +3.37 51 0 5,880 0
29SEP26 110.00 P 0.00 0.00 0.00 12.15 +3.68 52 0 10,720 0
29SEP26 112.50 P 0.00 0.00 0.00 13.61 +3.90 52 0 3,470 0
29SEP26 115.00 P 16.76 16.76 15.50 15.31 +4.20 52 8 4,611 +4
29SEP26 117.50 P 0.00 0.00 0.00 16.80 +4.33 51 0 6,271 0
29SEP26 120.00 P 0.00 0.00 0.00 18.98 +4.91 53 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 20.75 +5.06 53 0 2,309 0
29SEP26 125.00 P 21.20 22.80 21.20 23.09 +5.40 55 30 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 24.89 +5.71 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 26.99 +5.63 54 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 29.30 +6.21 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 31.30 +6.30 55 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 33.50 +6.47 56 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 35.68 +6.56 55 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 37.91 +6.68 55 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 40.26 +6.91 56 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 42.58 +7.00 56 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 44.93 +7.14 57 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 47.29 +7.25 57 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 49.83 +7.65 60 0 1,219 0
29SEP26 157.50 P 53.66 53.66 53.66 52.08 +7.38 58 15 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 54.12 +7.21 51 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 56.95 +8.21 59 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 59.04 +7.36 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.51 +7.99 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 64.00 +8.06 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 66.50 +8.13 0 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 69.00 +8.19 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 71.50 +8.23 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.00 +8.26 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.50 +8.28 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.00 +8.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.50 +8.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.00 +8.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.50 +8.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.00 +8.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.50 +8.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.00 +8.30 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.00 +8.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.00 +8.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 109.00 +8.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 114.00 +8.30 0 0 0 0
29OCT26 82.50 P 2.41 2.41 2.41 2.43 +0.90 51 57 64 +47
29OCT26 85.00 P 3.03 3.59 3.03 2.93 +0.99 50 112 188 +112
29OCT26 87.50 P 3.61 3.61 3.61 3.47 +1.07 49 60 150 +60
29OCT26 90.00 P 4.50 4.50 4.50 4.25 +1.31 50 4 210 0
29OCT26 92.50 P 5.03 5.03 5.03 5.02 +1.53 50 4 177 +4
29OCT26 95.00 P 6.83 6.83 6.83 5.92 +1.79 50 5 30 +5
29OCT26 97.50 P 0.00 0.00 0.00 6.90 +2.08 49 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 7.96 +2.27 49 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 9.15 +2.63 49 0 150 0
29OCT26 105.00 P 0.00 0.00 0.00 10.46 +2.86 50 0 161 0
29OCT26 107.50 P 12.76 13.25 12.11 12.17 +3.43 51 180 9,330 +180
29OCT26 110.00 P 0.00 0.00 0.00 13.41 +3.43 50 0 2,942 0
29OCT26 112.50 P 0.00 0.00 0.00 14.98 +3.73 50 0 1,523 0
29OCT26 115.00 P 16.93 16.93 16.93 16.65 +4.04 51 15 3,312 0
29OCT26 117.50 P 0.00 0.00 0.00 18.67 +4.57 52 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 20.57 +4.92 53 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 22.44 +5.23 53 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 24.12 +5.21 52 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 26.03 +5.36 52 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.14 +5.65 53 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 30.27 +5.84 54 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 32.18 +5.83 53 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 34.47 +6.13 54 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 36.68 +6.34 54 0 0 0
30DEC26 55.00 P 0.74 0.74 0.62 0.27 +0.10 51 110 213 +110
30DEC26 57.50 P 0.00 0.00 0.00 0.38 +0.14 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 +0.19 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.72 +0.26 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.93 +0.32 51 0 68 0
30DEC26 67.50 P 1.59 1.80 1.59 1.22 +0.40 51 7 190 +7
30DEC26 70.00 P 0.00 0.00 0.00 1.53 +0.49 51 0 156 0
30DEC26 72.50 P 2.19 2.22 2.19 1.95 +0.61 51 66 102 +66
30DEC26 75.00 P 2.74 2.98 2.34 2.34 +0.70 50 113 286 +47
30DEC26 77.50 P 0.00 0.00 0.00 3.01 +0.95 51 0 224 0
30DEC26 80.00 P 3.82 3.82 3.82 3.58 +1.10 51 100 561 +99
30DEC26 82.50 P 0.00 0.00 0.00 4.25 +1.16 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.95 +1.29 51 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 5.73 +1.42 51 0 126 0
30DEC26 90.00 P 7.50 7.50 7.50 6.60 +1.56 51 4 4,375 +4
30DEC26 92.50 P 7.22 8.25 7.22 7.54 +1.77 51 87 3,760 +59
30DEC26 95.00 P 0.00 0.00 0.00 8.58 +1.98 51 0 728 0
30DEC26 97.50 P 10.11 10.30 10.11 9.69 +2.19 51 160 2,303 +160
30DEC26 100.00 P 11.31 11.50 11.31 10.81 +2.36 51 61 6,504 -60
30DEC26 102.50 P 0.00 0.00 0.00 12.15 +2.77 51 0 925 0
30DEC26 105.00 P 14.10 14.90 14.10 13.47 +2.96 51 600 1,519 +366
30DEC26 107.50 P 0.00 0.00 0.00 14.90 +2.89 51 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 16.32 +3.21 51 0 19,612 0
30DEC26 112.50 P 0.00 0.00 0.00 17.91 +3.45 51 0 2,511 0
30DEC26 115.00 P 20.20 20.20 19.20 19.61 +3.74 52 3 4,937 -3
30DEC26 117.50 P 0.00 0.00 0.00 21.39 +4.05 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 23.34 +4.55 53 0 5,354 0
30DEC26 122.50 P 0.00 0.00 0.00 25.12 +4.68 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 27.01 +4.90 53 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 28.91 +5.07 54 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 30.81 +5.20 54 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 32.84 +5.40 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 34.90 +5.59 55 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 36.90 +5.68 55 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 39.03 +5.89 55 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 40.03 +5.80 51 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 43.31 +6.11 56 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 44.30 +5.14 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 46.45 +6.22 51 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 48.69 +6.39 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 50.93 +6.50 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 53.18 +6.61 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 55.44 +6.73 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 57.75 +6.88 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.08 +6.98 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 62.42 +7.07 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.76 +7.16 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 67.12 +7.27 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.52 +7.38 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.92 +7.45 51 0 0 0
30DEC26 180.00 P 76.79 76.79 76.79 74.33 +7.53 51 10 39 -10
30DEC26 182.50 P 0.00 0.00 0.00 76.75 +7.61 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.18 +7.69 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.63 +7.77 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.09 +7.83 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 86.56 +7.90 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.03 +7.96 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.51 +8.02 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.00 +8.08 0 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 +0.23 49 0 438 0
30MAR27 60.00 P 2.00 2.00 2.00 1.16 +0.28 49 2 7 +2
30MAR27 62.50 P 0.00 0.00 0.00 1.47 +0.37 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.82 +0.42 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.24 +0.52 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.68 +0.58 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.25 +0.72 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.81 +0.82 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.48 +0.92 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.37 +1.24 50 0 269 0
30MAR27 82.50 P 6.86 6.86 6.86 6.12 +1.34 50 1 10 +1
30MAR27 85.00 P 0.00 0.00 0.00 7.01 +1.50 50 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 7.91 +1.48 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.89 +1.59 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.94 +1.84 50 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 11.05 +2.01 50 0 381 0
30MAR27 97.50 P 12.27 12.27 12.27 12.24 +2.21 50 157 2,644 +157
30MAR27 100.00 P 13.51 13.51 13.51 13.41 +2.32 49 85 2,282 +85
30MAR27 102.50 P 15.16 15.16 14.81 14.76 +2.51 50 538 599 +538
30MAR27 105.00 P 16.33 16.33 16.19 16.10 +2.63 50 302 404 +267
30MAR27 107.50 P 18.18 18.22 17.72 17.54 +2.83 50 297 1,116 +179
30MAR27 110.00 P 0.00 0.00 0.00 19.07 +2.80 50 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 20.72 +3.32 50 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 22.26 +3.42 50 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 24.04 +3.71 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 25.82 +3.99 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 27.49 +4.08 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 29.41 +4.37 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 31.31 +5.05 52 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 33.22 +5.28 52 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 35.14 +5.50 52 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 35.99 +4.65 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.94 +4.77 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 39.95 +4.92 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 41.97 +5.08 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 43.99 +5.22 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 46.03 +5.38 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 48.15 +5.49 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 50.30 +5.63 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.45 +5.76 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 54.61 +5.89 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.78 +6.02 49 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 59.00 +6.13 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.26 +6.24 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.52 +6.35 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.79 +6.46 49 0 4 0
30MAR27 172.50 P 0.00 0.00 0.00 68.07 +6.58 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.36 +6.69 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.70 +6.78 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.05 +6.87 49 0 4 0
29JUN27 75.00 P 5.50 6.00 5.50 5.35 +1.03 49 304 508 +304
29JUN27 77.50 P 0.00 0.00 0.00 6.10 +1.17 49 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.90 +1.22 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.94 +1.51 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.85 +1.67 49 0 3 0
29JUN27 87.50 P 9.63 9.63 9.63 9.84 +1.74 49 1 1 +1
29JUN27 90.00 P 0.00 0.00 0.00 10.89 +1.65 49 0 8 0
29JUN27 92.50 P 11.95 11.95 11.95 12.00 +1.75 49 1 6 +1
29JUN27 95.00 P 13.23 13.23 13.23 13.17 +2.05 49 3 3 +3
29JUN27 97.50 P 14.45 14.75 14.45 14.41 +2.22 49 179 2,261 +179
29JUN27 100.00 P 0.00 0.00 0.00 15.35 +2.03 48 0 600 0
29JUN27 102.50 P 17.04 17.14 16.91 17.04 +2.53 49 154 3,210 +154
29JUN27 105.00 P 18.80 18.82 18.26 18.42 +2.68 49 244 264 +244
29JUN27 107.50 P 20.27 20.31 19.80 19.87 +2.88 49 444 544 +444
29JUN27 110.00 P 22.70 22.70 21.28 21.40 +3.02 49 4 233 +4
29JUN27 112.50 P 0.00 0.00 0.00 23.06 +3.29 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 24.51 +3.46 50 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 26.18 +3.61 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 27.53 +3.31 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 29.23 +3.30 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.94 +3.47 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 32.66 +4.00 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.47 +4.11 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 36.34 +4.27 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 38.21 +4.43 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 40.09 +4.59 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.99 +4.70 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.93 +4.77 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.95 +4.91 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.98 +5.06 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.02 +5.21 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 52.06 +5.35 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 54.11 +5.41 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 56.23 +5.51 49 0 0 0
TOTAL PUT 25,798 358,052 +17,640
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 137.800
17JUL26 112.50 C 0.00 0.00 0.00 25.33 - 73 0 0 -
17JUL26 115.00 C 0.00 0.00 0.00 22.83 +1.58 64 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 20.54 +1.77 102 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 17.84 +1.03 59 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 15.37 +1.44 60 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 12.95 +1.33 61 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 10.60 +1.15 61 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 8.39 +0.93 61 0 0 0
17JUL26 132.50 C 2.99 2.99 2.99 6.20 +0.43 56 82 82 +82
17JUL26 135.00 C 0.00 0.00 0.00 4.51 +0.26 58 0 0 0
17JUL26 137.50 C 1.33 2.29 1.33 3.13 +0.09 59 117 147 +117
17JUL26 140.00 C 0.96 2.20 0.96 2.06 -0.05 60 168 364 +110
17JUL26 142.50 C 0.76 1.54 0.63 1.28 -0.10 60 56 283 +33
17JUL26 145.00 C 0.55 0.99 0.33 0.75 -0.12 60 39 148 +27
17JUL26 147.50 C 0.63 0.63 0.63 0.42 -0.11 61 12 146 +12
17JUL26 150.00 C 0.00 0.00 0.00 0.23 -0.08 61 0 280 0
17JUL26 152.50 C 0.12 0.12 0.12 0.12 -0.05 62 14 92 -5
17JUL26 155.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 400 0
17JUL26 157.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 10 0
17JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 22 0
17JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
17JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 25.44 - 54 0 0 -
24JUL26 115.00 C 0.00 0.00 0.00 23.00 - 55 0 0 -
24JUL26 117.50 C 0.00 0.00 0.00 20.66 +1.26 59 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 18.23 +1.35 55 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 15.49 +0.79 37 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 13.78 +1.14 55 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 11.73 +1.01 55 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 9.83 +0.86 55 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 7.87 +0.26 52 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 6.38 +0.37 53 0 0 0
24JUL26 137.50 C 4.55 5.23 4.55 5.09 +0.25 53 20 20 +20
24JUL26 140.00 C 2.74 3.88 2.74 3.98 +0.16 54 30 30 +30
24JUL26 142.50 C 2.39 3.02 2.39 3.06 +0.06 54 30 90 +30
24JUL26 145.00 C 1.40 2.33 1.40 2.31 +0.02 54 98 98 +98
24JUL26 147.50 C 0.00 0.00 0.00 1.71 -0.01 54 0 0 0
24JUL26 150.00 C 1.41 1.41 1.41 1.25 -0.02 54 15 15 +15
24JUL26 152.50 C 0.95 0.95 0.95 0.92 0.00 55 6 6 +6
24JUL26 155.00 C 0.00 0.00 0.00 0.67 +0.01 55 0 0 0
24JUL26 157.50 C 0.68 0.68 0.68 0.46 0.00 55 10 10 +10
24JUL26 160.00 C 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
24JUL26 162.50 C 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.45 +0.59 53 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 32.97 +1.72 53 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 30.51 +1.79 54 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.83 +1.35 0 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 25.65 +0.80 54 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.27 +0.83 53 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 20.96 +0.86 54 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 18.23 +0.38 42 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 16.57 +1.32 54 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 14.53 +1.24 54 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 12.62 +1.16 54 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 10.85 +1.36 54 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 8.95 +0.44 51 0 373 0
30JUL26 135.00 C 5.21 5.21 5.21 7.53 +0.49 52 1 485 +1
30JUL26 137.50 C 0.00 0.00 0.00 6.26 +0.42 52 0 451 0
30JUL26 140.00 C 3.25 5.23 3.25 5.15 +0.36 52 30 4,483 -10
30JUL26 142.50 C 0.00 0.00 0.00 4.20 +0.33 53 0 339 0
30JUL26 145.00 C 2.18 2.18 2.15 3.38 +0.29 53 215 483 +54
30JUL26 147.50 C 1.59 2.14 1.59 2.69 +0.25 53 215 371 +185
30JUL26 150.00 C 1.31 2.30 1.29 2.12 +0.21 53 276 1,041 +276
30JUL26 152.50 C 1.59 1.59 1.59 1.67 +0.19 53 100 655 +100
30JUL26 155.00 C 0.00 0.00 0.00 1.34 +0.21 54 0 993 0
30JUL26 157.50 C 0.69 1.01 0.69 1.03 +0.17 54 80 1,557 +60
30JUL26 160.00 C 0.00 0.00 0.00 0.78 +0.14 54 0 1,646 0
30JUL26 162.50 C 0.00 0.00 0.00 0.58 +0.10 54 0 742 0
30JUL26 165.00 C 0.67 0.67 0.64 0.43 +0.08 54 200 729 +200
30JUL26 167.50 C 0.54 0.54 0.54 0.32 +0.06 54 100 382 +100
30JUL26 170.00 C 0.29 0.29 0.29 0.23 +0.05 54 7 406 -7
30JUL26 172.50 C 0.24 0.24 0.24 0.17 +0.04 54 12 204 0
30JUL26 175.00 C 0.23 0.28 0.23 0.12 +0.02 54 11 248 +9
30JUL26 177.50 C 0.00 0.00 0.00 0.09 +0.02 54 0 217 0
30JUL26 180.00 C 0.16 0.16 0.16 0.06 +0.01 54 1 423 -1
30JUL26 182.50 C 0.00 0.00 0.00 0.04 0.00 54 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 0.00 54 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 0.00 54 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,822 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 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 74 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 36.38 +1.52 57 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 33.10 -0.42 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.90 +1.18 57 0 30 0
28AUG26 110.00 C 26.01 26.01 26.01 29.10 +0.52 48 3 3 +3
28AUG26 112.50 C 0.00 0.00 0.00 27.89 +0.68 59 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 24.88 -0.30 49 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 23.00 -0.26 51 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 21.85 +1.07 57 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 20.08 +1.00 57 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 17.85 +0.39 53 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 16.81 +0.88 57 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 15.31 +0.81 57 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 13.49 +0.33 54 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 12.22 +0.30 55 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 11.03 +0.24 55 0 310 0
28AUG26 140.00 C 8.06 8.06 7.99 9.94 +0.20 55 2 276 0
28AUG26 142.50 C 7.10 7.10 7.10 8.92 +0.19 55 3 385 -3
28AUG26 145.00 C 0.00 0.00 0.00 7.99 +0.11 55 0 554 0
28AUG26 147.50 C 0.00 0.00 0.00 7.14 +0.07 55 0 307 0
28AUG26 150.00 C 0.00 0.00 0.00 6.37 +0.03 56 0 517 0
28AUG26 152.50 C 0.00 0.00 0.00 5.66 -0.01 56 0 613 0
28AUG26 155.00 C 0.00 0.00 0.00 5.07 +0.04 56 0 331 0
28AUG26 157.50 C 0.00 0.00 0.00 4.57 +0.12 57 0 353 0
28AUG26 160.00 C 3.03 3.03 3.03 4.09 +0.16 57 7 328 0
28AUG26 162.50 C 0.00 0.00 0.00 3.67 +0.20 57 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 3.22 +0.17 57 0 155 0
28AUG26 167.50 C 0.00 0.00 0.00 2.83 +0.15 57 0 184 0
28AUG26 170.00 C 2.08 2.08 2.08 2.48 +0.13 57 1 99 +1
28AUG26 172.50 C 0.00 0.00 0.00 2.16 +0.11 57 0 207 0
28AUG26 175.00 C 1.80 2.05 1.80 1.89 +0.10 57 80 207 +69
28AUG26 177.50 C 0.00 0.00 0.00 1.64 +0.08 57 0 204 0
28AUG26 180.00 C 1.40 1.40 1.40 1.43 +0.07 57 5 949 -5
28AUG26 182.50 C 0.00 0.00 0.00 1.24 +0.06 57 0 443 0
28AUG26 185.00 C 0.00 0.00 0.00 1.07 +0.04 57 0 172 0
28AUG26 187.50 C 0.00 0.00 0.00 0.93 +0.04 57 0 294 0
28AUG26 190.00 C 0.00 0.00 0.00 0.80 +0.03 57 0 788 0
28AUG26 192.50 C 0.00 0.00 0.00 0.69 +0.03 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.59 +0.02 57 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.51 +0.02 57 0 49 0
28AUG26 200.00 C 0.64 0.64 0.64 0.44 +0.01 57 5 258 0
29SEP26 102.50 C 0.00 0.00 0.00 37.34 +0.80 52 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 35.14 +0.29 51 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 33.31 +1.54 53 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 31.34 +1.14 53 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 29.50 +1.25 54 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 27.52 +0.97 53 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 25.81 +0.97 54 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 24.33 +1.01 55 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 22.70 +0.96 55 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 21.14 +0.90 55 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 19.26 +0.45 53 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 18.26 +0.80 55 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 16.42 +0.26 53 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 15.20 +0.23 53 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 14.06 +0.04 53 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 12.98 +0.16 53 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 11.96 +0.13 53 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 11.01 -0.08 54 0 85 0
29SEP26 147.50 C 0.00 0.00 0.00 10.12 -0.12 54 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 9.30 -0.11 54 0 191 0
29SEP26 152.50 C 0.00 0.00 0.00 8.53 -0.02 54 0 350 0
29SEP26 155.00 C 8.30 8.30 7.72 7.85 -0.05 54 19 544 +19
29SEP26 157.50 C 0.00 0.00 0.00 7.45 +0.43 55 0 215 0
29SEP26 160.00 C 0.00 0.00 0.00 6.73 +0.31 55 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 6.15 +0.29 55 0 75 0
29SEP26 165.00 C 5.50 5.50 5.50 5.61 +0.26 55 2 51 +2
29SEP26 167.50 C 0.00 0.00 0.00 5.11 +0.24 55 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 4.65 +0.21 55 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 4.23 +0.19 55 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 3.84 +0.17 55 0 149 0
29SEP26 177.50 C 0.00 0.00 0.00 3.49 +0.16 55 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 3.16 +0.14 55 0 5,409 0
29SEP26 182.50 C 0.00 0.00 0.00 2.87 +0.13 55 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 2.60 +0.11 55 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 2.35 +0.10 55 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 2.12 +0.08 55 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 1.92 +0.08 55 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 1.73 +0.06 55 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.57 +0.07 55 0 242 0
29SEP26 200.00 C 2.12 2.12 2.12 1.41 +0.05 55 3 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 1.15 +0.04 55 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.93 +0.03 55 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.75 +0.02 55 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.61 +0.02 55 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.49 +0.01 55 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.39 0.00 55 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.32 +0.01 55 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.26 +0.01 55 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.20 0.00 55 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.16 0.00 55 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.13 0.00 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 0.00 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 0.00 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 58 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 32.19 +0.44 49 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 30.33 +0.05 49 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 28.63 +0.40 50 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 27.00 +0.40 50 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 25.44 +0.47 50 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 23.93 +0.13 51 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 22.50 +0.16 51 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 21.12 +0.19 51 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 19.90 +0.03 52 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 18.56 +0.25 52 0 0 0
29OCT26 135.00 C 15.84 15.84 15.84 17.37 +0.03 52 15 15 +15
29OCT26 137.50 C 0.00 0.00 0.00 16.25 0.00 52 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 15.18 -0.05 52 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 14.17 -0.09 52 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 13.21 -0.14 52 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 12.31 -0.18 52 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 11.47 -0.19 53 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 10.67 -0.17 53 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 9.97 -0.09 53 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 9.31 +0.19 53 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 8.55 +0.11 53 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 8.18 +0.35 54 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 7.44 +0.18 53 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 7.03 +0.30 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.93 +0.28 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 39.46 +0.64 53 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 37.50 +0.41 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 35.80 +0.47 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 33.93 -0.12 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.52 +0.33 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.93 +0.28 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.50 -0.03 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.13 -0.01 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.85 -0.13 53 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 25.61 +0.12 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.34 +0.17 53 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 23.15 -0.13 53 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 22.04 +0.09 53 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 20.94 -0.17 53 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 19.98 +0.16 54 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 18.94 +0.07 54 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 18.14 +0.18 54 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 17.23 +0.14 54 0 30 0
30DEC26 150.00 C 16.27 16.27 16.27 16.56 +0.30 55 31 84 +31
30DEC26 152.50 C 0.00 0.00 0.00 15.38 -0.30 54 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 14.63 -0.08 54 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 13.92 -0.08 54 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 13.41 0.00 55 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 12.62 +0.05 54 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.16 +0.18 55 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 11.60 +0.19 55 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 11.06 +0.25 55 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 10.52 +0.58 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.04 +0.62 56 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 9.55 +0.37 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.04 +0.60 56 0 146 0
30DEC26 182.50 C 0.00 0.00 0.00 8.31 +0.32 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.86 +0.30 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.44 +0.29 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.04 +0.27 55 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 6.86 +0.45 56 0 98 0
30DEC26 195.00 C 5.90 5.90 5.90 6.49 +0.43 56 2 57 -2
30DEC26 197.50 C 0.00 0.00 0.00 5.96 +0.23 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.64 +0.22 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.04 +0.19 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.51 +0.17 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 4.03 +0.15 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.71 +0.24 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.22 +0.12 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.96 +0.19 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.57 +0.10 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.30 +0.09 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.05 +0.07 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.83 +0.06 55 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.64 +0.06 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.51 +0.10 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.35 +0.09 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.21 +0.08 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.05 +0.04 55 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 0.94 +0.04 55 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 0.84 +0.03 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.75 +0.03 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.67 +0.02 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.60 +0.02 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.48 +0.01 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.40 +0.03 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.31 +0.01 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.25 +0.01 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.20 0.00 55 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 44.83 +0.50 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.02 +0.32 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.48 +0.42 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.01 +0.43 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.23 +0.11 52 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 36.82 +0.17 52 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.67 +0.37 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.10 +0.17 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 32.83 +0.18 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.44 +0.02 52 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.43 +0.21 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.27 +0.20 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.13 +0.14 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.09 +0.16 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 26.07 +0.18 53 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 25.03 +0.12 53 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 24.07 +0.08 53 0 12 0
30MAR27 145.00 C 0.00 0.00 0.00 23.28 +0.22 54 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 22.22 -0.01 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 21.37 -0.19 54 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 20.76 -0.01 54 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.01 +0.24 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.26 +0.15 54 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.38 -0.03 54 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 17.87 +0.18 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.18 +0.17 55 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 16.38 +0.05 54 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 15.81 +0.13 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.46 +0.41 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.90 +0.45 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.16 +0.29 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.74 +0.42 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 13.28 +0.50 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.77 +0.50 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.26 +0.48 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.77 +0.46 55 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 11.30 +0.44 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.85 +0.43 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.42 +0.42 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.01 +0.41 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 9.23 +0.38 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.51 +0.35 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.84 +0.32 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.23 +0.30 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.67 +0.28 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.16 +0.27 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 5.68 +0.25 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.24 +0.23 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.84 +0.22 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.47 +0.20 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.12 +0.18 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.81 +0.17 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.52 +0.16 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 48.23 +0.56 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 46.89 +0.71 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 45.41 +0.74 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 43.97 +0.72 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.37 +0.17 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.00 +0.14 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.68 +0.47 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.40 +0.38 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 37.00 +0.21 53 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.03 +0.40 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.54 +0.05 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.60 +0.18 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 32.47 +0.19 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.43 +0.17 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 30.44 +0.01 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 29.48 +0.01 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 28.55 -0.01 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.65 -0.02 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 26.79 -0.02 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.96 -0.02 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 25.15 -0.04 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.38 -0.04 54 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.63 -0.05 54 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.91 -0.05 54 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 22.54 +0.31 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 21.15 -0.41 54 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 20.53 -0.35 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 19.92 -0.29 54 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 19.32 -0.24 54 0 3 0
TOTAL CALL 2,123 89,681 +1,682
17JUL26 112.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 0.02 -0.07 63 0 5 0
17JUL26 122.50 P 0.39 0.39 0.39 0.05 -0.14 62 15 33 0
17JUL26 125.00 P 0.64 0.74 0.48 0.12 -0.27 61 280 185 +125
17JUL26 127.50 P 1.10 1.21 1.00 0.27 -0.45 61 131 278 +30
17JUL26 130.00 P 1.98 2.14 1.15 0.58 -0.62 62 52 210 +15
17JUL26 132.50 P 3.60 3.60 3.60 1.10 -0.90 62 87 213 +87
17JUL26 135.00 P 2.46 2.46 2.01 1.88 -1.05 62 6 237 0
17JUL26 137.50 P 0.00 0.00 0.00 2.98 -1.24 63 0 99 0
17JUL26 140.00 P 0.00 0.00 0.00 4.42 -1.38 63 0 45 0
17JUL26 142.50 P 0.00 0.00 0.00 6.16 -1.45 65 0 0 0
17JUL26 145.00 P 0.00 0.00 0.00 7.95 -1.66 61 0 46 0
17JUL26 147.50 P 0.00 0.00 0.00 10.10 -1.67 61 0 0 0
17JUL26 150.00 P 0.00 0.00 0.00 12.77 -1.29 79 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 14.79 -1.64 61 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 17.27 -1.59 67 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 20.30 -1.02 110 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 22.20 -2.04 0 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 25.44 -0.86 135 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 27.63 -1.17 128 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 29.70 -2.35 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 0.06 - 56 0 0 -
24JUL26 115.00 P 0.53 0.53 0.53 0.11 - 56 15 15 -
24JUL26 117.50 P 0.69 0.70 0.69 0.20 -0.17 55 28 28 +28
24JUL26 120.00 P 0.93 1.15 0.77 0.34 -0.25 55 119 119 +119
24JUL26 122.50 P 1.29 1.50 1.29 0.57 -0.35 55 55 55 +55
24JUL26 125.00 P 0.00 0.00 0.00 0.90 -0.47 55 0 0 0
24JUL26 127.50 P 2.88 2.88 2.88 1.37 -0.56 56 16 16 +16
24JUL26 130.00 P 0.00 0.00 0.00 1.99 -0.67 56 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 2.79 -0.77 56 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 3.78 -0.88 56 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 4.98 -0.96 57 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 6.39 -0.86 57 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 7.75 -1.36 55 0 0 0
24JUL26 145.00 P 0.00 0.00 0.00 9.77 -1.14 58 0 0 0
24JUL26 147.50 P 0.00 0.00 0.00 11.37 -1.48 55 0 0 0
24JUL26 150.00 P 0.00 0.00 0.00 13.39 -1.53 55 0 0 0
24JUL26 152.50 P 0.00 0.00 0.00 15.99 -1.10 63 0 0 0
24JUL26 155.00 P 0.00 0.00 0.00 17.76 -1.58 55 0 0 0
24JUL26 157.50 P 0.00 0.00 0.00 20.30 -1.36 61 0 0 0
24JUL26 160.00 P 0.00 0.00 0.00 22.83 -1.41 67 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 25.44 -0.99 75 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.12 -0.05 54 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.20 -0.08 54 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.33 -0.11 54 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.52 -0.16 54 0 259 0
30JUL26 120.00 P 1.08 1.08 1.08 0.78 -0.22 54 1 376 -1
30JUL26 122.50 P 2.13 2.32 1.80 1.15 -0.28 54 152 881 +63
30JUL26 125.00 P 0.00 0.00 0.00 1.62 -0.36 54 0 629 0
30JUL26 127.50 P 2.50 2.50 2.50 2.23 -0.43 54 16 387 +16
30JUL26 130.00 P 4.88 4.88 3.44 2.98 -0.46 55 2 768 0
30JUL26 132.50 P 0.00 0.00 0.00 3.88 -0.53 55 0 601 0
30JUL26 135.00 P 7.58 7.64 5.38 4.93 -0.55 55 15 658 -14
30JUL26 137.50 P 6.30 6.30 6.30 6.16 -0.53 55 1 626 +1
30JUL26 140.00 P 11.27 11.50 11.27 7.58 -0.85 56 2 7,530 -2
30JUL26 142.50 P 0.00 0.00 0.00 8.87 -1.00 54 0 742 0
30JUL26 145.00 P 0.00 0.00 0.00 10.83 -0.80 57 0 1,099 0
30JUL26 147.50 P 0.00 0.00 0.00 12.66 -0.85 57 0 449 0
30JUL26 150.00 P 0.00 0.00 0.00 14.22 -1.27 54 3 455 0
30JUL26 152.50 P 0.00 0.00 0.00 16.25 -1.31 54 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 18.90 -0.84 61 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 21.16 -0.50 63 0 880 0
30JUL26 160.00 P 0.00 0.00 0.00 23.50 -0.74 65 0 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 25.88 -0.74 68 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 28.31 -0.70 71 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 30.78 -1.27 74 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 32.97 -0.90 73 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 35.41 -0.92 75 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 37.70 -1.11 73 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 40.66 -0.64 87 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 42.46 -1.34 72 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 45.73 -0.57 96 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 48.62 -0.18 106 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 51.19 -0.64 111 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 53.74 -0.06 115 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 55.73 -0.57 109 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 58.56 -0.24 119 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 59.99 -1.66 93 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 62.75 -1.45 105 0 0 -15
30JUL26 205.00 P 0.00 0.00 0.00 67.84 -0.96 113 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 72.85 -0.95 119 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 78.74 -0.06 146 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 84.05 +0.25 158 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 88.74 -0.22 157 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 92.64 -1.16 131 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 98.57 -0.23 163 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 102.38 -1.42 126 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 108.73 -0.07 176 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.73 -0.16 57 0 100 0
28AUG26 105.00 P 0.00 0.00 0.00 0.96 -0.21 57 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.24 -0.26 57 0 0 0
28AUG26 110.00 P 2.01 2.01 2.01 1.60 -0.30 57 61 130 +61
28AUG26 112.50 P 0.00 0.00 0.00 2.00 -0.33 57 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 2.52 -0.33 57 0 245 0
28AUG26 117.50 P 0.00 0.00 0.00 3.06 -0.41 57 0 69 0
28AUG26 120.00 P 4.90 4.90 3.80 3.75 -0.32 57 63 167 +33
28AUG26 122.50 P 5.69 5.69 5.69 4.46 -0.38 57 4 197 +4
28AUG26 125.00 P 5.51 5.51 5.51 5.33 -0.37 58 15 65 0
28AUG26 127.50 P 6.15 6.15 6.15 6.23 -0.45 58 5 67 0
28AUG26 130.00 P 0.00 0.00 0.00 7.29 -0.45 58 0 179 0
28AUG26 132.50 P 9.50 9.50 9.50 8.37 -0.41 58 2 107 +2
28AUG26 135.00 P 0.00 0.00 0.00 9.64 -0.54 58 0 206 0
28AUG26 137.50 P 0.00 0.00 0.00 10.91 -0.63 58 0 175 0
28AUG26 140.00 P 0.00 0.00 0.00 12.36 -0.61 58 0 225 0
28AUG26 142.50 P 0.00 0.00 0.00 13.83 -0.67 59 0 271 0
28AUG26 145.00 P 0.00 0.00 0.00 15.43 -0.72 59 0 342 0
28AUG26 147.50 P 0.00 0.00 0.00 17.10 -0.65 59 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 18.82 -0.47 60 3 58 +3
28AUG26 152.50 P 0.00 0.00 0.00 20.14 -1.19 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 21.92 -1.13 57 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 24.53 -1.06 61 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 26.55 -0.58 61 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 28.61 -0.62 62 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 30.77 -0.49 63 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 32.86 -0.02 63 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 35.06 -0.53 64 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 36.70 -1.20 60 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 39.73 -0.27 67 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 42.09 +0.13 68 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 43.60 -1.00 61 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 46.84 -1.00 70 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 49.28 -1.16 72 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.72 -0.11 74 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 54.17 -0.68 76 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.66 +0.07 78 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.56 -0.71 73 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 61.35 -0.70 78 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 64.16 -0.29 84 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.73 -0.27 55 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 2.13 -0.27 55 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.57 -0.36 55 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 3.10 -0.36 55 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 3.63 -0.47 55 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 4.32 -0.47 55 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 5.16 -0.41 56 0 88 0
29SEP26 120.00 P 7.37 7.37 6.65 5.99 -0.34 56 200 228 +80
29SEP26 122.50 P 0.00 0.00 0.00 6.88 -0.35 56 0 5 0
29SEP26 125.00 P 9.00 9.20 8.28 7.81 -0.39 56 28 175 +23
29SEP26 127.50 P 0.00 0.00 0.00 8.89 -0.22 56 0 237 0
29SEP26 130.00 P 0.00 0.00 0.00 9.98 -0.28 56 0 484 0
29SEP26 132.50 P 0.00 0.00 0.00 11.19 -0.29 56 0 145 0
29SEP26 135.00 P 0.00 0.00 0.00 12.48 -0.30 56 0 400 0
29SEP26 137.50 P 15.62 15.62 15.62 13.77 -0.38 57 15 222 +15
29SEP26 140.00 P 0.00 0.00 0.00 15.24 -0.36 57 0 723 0
29SEP26 142.50 P 0.00 0.00 0.00 16.73 -0.51 57 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 17.70 -0.93 55 0 96 0
29SEP26 147.50 P 0.00 0.00 0.00 19.92 -0.18 57 0 364 0
29SEP26 150.00 P 0.00 0.00 0.00 21.61 -0.21 57 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 23.31 -0.27 58 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 24.77 -0.63 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 27.04 -0.21 58 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 28.43 -1.44 56 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 30.92 -0.21 59 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 32.69 -1.13 58 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 34.99 -0.88 60 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 37.09 -0.94 60 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 38.76 -1.37 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 40.93 -1.33 59 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 43.26 -1.31 60 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 45.49 -1.19 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 47.59 -1.77 60 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 50.22 -0.62 63 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 52.24 -0.77 61 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 54.49 -1.19 62 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 56.66 -0.84 61 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 59.75 -0.17 67 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 61.91 -0.43 66 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 64.50 -0.06 68 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 68.55 -1.28 64 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 74.04 +0.03 71 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 78.74 -0.70 71 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 84.05 +0.17 76 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 88.94 -0.02 78 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 93.69 -0.11 79 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 98.57 -0.27 80 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 103.21 -0.59 78 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 108.73 -0.46 86 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 113.92 +0.12 90 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 117.97 -0.95 82 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 122.33 -1.47 72 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 128.05 -0.75 87 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 133.88 -0.46 98 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.66 -0.14 98 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.97 +0.17 102 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 147.69 -1.11 89 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.37 -0.43 100 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.07 -0.79 98 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 162.42 -1.92 88 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 173.48 -0.57 108 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 183.18 -1.11 108 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 193.87 0.00 119 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 203.13 -0.84 113 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 213.83 +0.03 125 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.34 -0.45 54 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 5.04 -0.45 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.82 -0.44 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.77 -0.21 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.67 -0.19 55 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 8.57 -0.27 55 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 9.67 -0.11 55 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 10.77 -0.10 55 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 11.87 -0.20 55 0 45 0
29OCT26 132.50 P 14.87 14.87 14.87 13.17 -0.16 55 5 65 +5
29OCT26 135.00 P 0.00 0.00 0.00 14.48 -0.18 55 0 95 0
29OCT26 137.50 P 0.00 0.00 0.00 15.78 -0.29 55 0 75 0
29OCT26 140.00 P 0.00 0.00 0.00 17.26 -0.41 55 0 30 0
29OCT26 142.50 P 0.00 0.00 0.00 18.77 -0.41 56 0 60 0
29OCT26 145.00 P 0.00 0.00 0.00 20.26 -0.53 56 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 21.48 -0.81 54 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 23.19 -0.81 55 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.30 -0.43 56 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.88 -0.33 56 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.53 -0.54 55 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.55 -1.03 56 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.26 -1.24 56 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 34.61 -0.18 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.65 -0.47 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.27 -0.14 56 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 5.95 -0.14 55 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.73 -0.10 56 0 30 0
30DEC26 110.00 P 8.20 8.20 8.20 7.55 -0.05 56 10 66 0
30DEC26 112.50 P 0.00 0.00 0.00 8.29 -0.19 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.28 -0.13 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 10.11 -0.26 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.21 -0.16 55 0 126 0
30DEC26 122.50 P 0.00 0.00 0.00 12.29 -0.17 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.42 -0.27 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 14.59 -0.31 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.84 -0.23 56 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 17.14 -0.24 56 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.50 -0.25 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.92 -0.26 56 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 21.39 -0.28 56 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 22.91 -0.28 56 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.38 -0.25 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.86 -0.59 56 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 27.52 -0.40 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.40 -0.48 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.96 -0.64 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 33.10 -0.29 58 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 34.81 -0.40 58 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 36.64 -0.19 58 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.64 -0.19 58 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.50 -0.25 58 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 42.43 -0.27 58 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 44.40 -0.29 59 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.44 -0.26 59 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 48.51 -0.23 59 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 50.58 -0.19 60 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 52.65 -0.20 60 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 54.73 -0.21 60 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 56.87 -0.20 60 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 59.07 -0.39 61 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 61.20 -0.16 61 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 63.37 -0.16 61 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 65.69 -0.03 62 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 67.80 -0.11 62 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 72.36 -0.40 62 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 76.55 -0.72 62 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 81.17 -0.59 62 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 85.78 -0.53 63 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 90.39 -0.55 63 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 94.79 -0.80 63 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 99.53 -0.75 63 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 104.56 -0.40 65 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 109.32 -0.39 65 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 114.40 -0.11 67 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 118.93 -0.33 66 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 123.85 -0.21 68 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 128.51 -0.47 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.88 -0.46 71 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 138.66 -0.14 71 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.97 +0.17 74 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 147.85 -0.95 67 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 153.37 -0.43 73 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 158.32 -0.54 74 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.32 -1.02 75 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 173.48 -0.57 79 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 183.30 -0.99 80 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 193.87 -0.19 86 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 203.31 -0.73 84 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 213.83 -0.21 90 0 0 0
30MAR27 102.50 P 8.50 8.50 8.50 8.14 -0.09 55 2 56 +2
30MAR27 105.00 P 0.00 0.00 0.00 8.99 -0.07 55 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.85 -0.09 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.75 -0.10 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.70 -0.15 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.73 -0.12 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.81 -0.11 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.87 -0.18 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.08 -0.23 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.29 -0.24 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.54 -0.27 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.82 -0.21 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 21.17 -0.22 55 0 45 0
30MAR27 135.00 P 23.21 23.21 22.90 22.57 -0.22 55 2 21 +1
30MAR27 137.50 P 0.00 0.00 0.00 24.01 -0.23 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.50 -0.25 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 27.03 -0.24 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.60 -0.30 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 30.33 -0.06 56 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 31.80 -0.24 56 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 33.47 -0.25 56 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 35.30 -0.16 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.87 -0.34 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.88 -0.11 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.61 -0.20 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.53 -0.12 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.40 -0.12 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.33 -0.09 57 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 48.22 -0.10 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.16 -0.11 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 52.07 -0.16 57 0 65 0
30MAR27 180.00 P 53.64 53.64 53.64 53.64 -0.56 57 1 55 +1
30MAR27 182.50 P 0.00 0.00 0.00 55.97 -0.24 58 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 58.14 -0.08 58 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 59.81 -0.45 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 62.17 -0.18 58 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 64.46 +0.03 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.45 -0.07 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.65 +0.04 59 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.69 -0.05 59 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 74.66 -0.38 59 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 79.00 -0.39 59 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 83.42 -0.34 59 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 87.88 -0.31 59 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 92.36 -0.68 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.88 -0.42 60 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 101.20 -0.58 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.40 -0.36 61 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 111.04 -0.28 62 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 115.82 -0.16 62 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 119.96 -0.66 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.38 -0.99 60 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 129.30 -0.82 61 0 30 0
29JUN27 102.50 P 10.74 11.00 10.74 10.40 -0.33 54 4 156 +4
29JUN27 105.00 P 0.00 0.00 0.00 11.37 -0.29 54 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 12.23 -0.39 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.32 -0.32 54 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 14.38 -0.31 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.46 -0.33 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.60 -0.33 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.68 -0.43 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.22 -0.15 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.48 -0.16 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.78 -0.17 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.13 -0.18 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.52 -0.18 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.94 -0.19 55 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 27.25 -0.35 55 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 28.75 -0.36 55 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 30.28 -0.54 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.85 -0.56 55 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 33.65 -0.38 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.29 -0.23 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.55 -0.55 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.25 -0.56 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.95 -0.58 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 42.01 -0.29 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.91 -0.18 56 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.78 -0.12 56 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.45 -0.30 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.48 -0.13 56 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.39 -0.10 57 0 0 0
TOTAL PUT 1,416 85,361 +757
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$ 46.180
30JUL26 32.00 C 0.00 0.00 0.00 14.22 -0.26 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.22 -0.27 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.22 -0.27 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.23 -0.26 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.23 -0.26 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.18 -0.31 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.19 -0.30 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.23 -0.27 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.23 -0.27 0 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 5.24 -0.27 24 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.27 -0.27 25 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 3.34 -0.28 26 0 400 0
30JUL26 44.00 C 2.28 2.28 2.28 2.40 -0.35 22 15 1,104 -15
30JUL26 45.00 C 1.94 2.10 1.56 1.68 -0.32 24 77 451 -62
30JUL26 46.00 C 1.30 1.30 1.01 1.14 -0.23 26 44 651 +7
30JUL26 47.00 C 0.74 0.74 0.60 0.66 -0.20 25 117 670 -8
30JUL26 48.00 C 0.42 0.42 0.40 0.39 -0.15 26 68 950 +53
30JUL26 49.00 C 0.22 0.24 0.22 0.20 -0.10 26 240 925 0
30JUL26 50.00 C 0.14 0.14 0.12 0.09 -0.07 26 206 964 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 400 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.22 -0.34 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.23 -0.34 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.24 -0.25 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.26 -0.23 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.32 -0.20 24 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 8.30 -0.30 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.36 -0.27 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.40 -0.28 25 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 5.48 -0.27 25 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 4.59 -0.28 25 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 3.77 -0.28 25 0 135 0
28AUG26 44.00 C 0.00 0.00 0.00 2.94 -0.36 23 0 317 0
28AUG26 45.00 C 2.21 2.21 2.21 2.35 -0.27 24 21 677 +6
28AUG26 46.00 C 1.82 1.85 1.65 1.75 -0.23 24 126 707 -13
28AUG26 47.00 C 1.21 1.31 1.21 1.31 -0.24 24 101 198 -33
28AUG26 48.00 C 1.12 1.12 0.89 0.95 -0.22 24 207 431 +55
28AUG26 49.00 C 0.85 0.85 0.64 0.67 -0.15 25 114 471 +71
28AUG26 50.00 C 0.46 0.46 0.45 0.46 -0.15 25 47 376 +30
28AUG26 52.50 C 0.23 0.23 0.18 0.16 -0.07 25 91 331 +1
28AUG26 55.00 C 0.09 0.09 0.09 0.05 -0.03 25 30 163 -30
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 150 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.23 -0.34 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.23 -0.34 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.24 -0.33 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.25 -0.19 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.25 -0.20 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.26 -0.27 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.27 -0.27 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.29 -0.27 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.30 -0.27 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.32 -0.24 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.34 -0.18 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.36 -0.19 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.40 -0.20 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.45 -0.27 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.52 -0.28 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.63 -0.29 23 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 4.79 -0.29 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 4.01 -0.29 23 0 113 0
29SEP26 44.00 C 3.23 3.23 3.23 3.21 -0.38 22 15 343 +15
29SEP26 45.00 C 2.65 2.65 2.62 2.73 -0.20 24 30 226 0
29SEP26 46.00 C 2.12 2.16 2.11 2.16 -0.17 24 45 491 0
29SEP26 47.00 C 1.81 1.81 1.70 1.71 -0.23 24 60 527 -23
29SEP26 48.00 C 1.27 1.33 1.27 1.32 -0.23 24 66 389 +60
29SEP26 49.00 C 1.00 1.00 1.00 1.00 -0.21 24 15 144 -15
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.17 24 0 939 0
29SEP26 52.50 C 0.39 0.39 0.39 0.33 -0.11 24 30 845 +30
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 31 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 13.29 -0.27 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.30 -0.27 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.32 -0.24 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.34 -0.21 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.38 -0.20 21 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.43 -0.21 22 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.53 -0.27 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.64 -0.28 23 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 5.80 -0.28 23 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 5.01 -0.27 23 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 4.28 -0.27 23 0 490 0
29OCT26 44.00 C 3.48 3.50 3.48 3.54 -0.34 22 30 217 +30
29OCT26 45.00 C 3.21 3.21 2.98 2.92 -0.26 22 45 135 +45
29OCT26 46.00 C 2.65 2.74 2.37 2.42 -0.22 23 90 204 +54
29OCT26 47.00 C 1.99 1.99 1.99 2.02 -0.22 23 15 62 0
29OCT26 48.00 C 1.66 1.66 1.66 1.63 -0.21 23 9 196 +9
29OCT26 49.00 C 1.41 1.41 1.30 1.32 -0.18 23 13 59 +13
29OCT26 50.00 C 0.00 0.00 0.00 1.06 -0.16 24 0 4 0
29OCT26 52.50 C 0.61 0.61 0.61 0.55 -0.12 23 15 60 0
29OCT26 55.00 C 0.33 0.33 0.33 0.27 -0.08 23 15 105 +15
29OCT26 57.50 C 0.00 0.00 0.00 0.13 -0.04 24 0 193 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 - 24 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 18.24 -0.34 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.25 -0.22 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.26 -0.19 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.27 -0.26 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.28 -0.26 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.29 -0.27 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.31 -0.26 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.34 -0.25 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.39 -0.20 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.45 -0.21 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.54 -0.28 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.82 -0.27 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.00 -0.26 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.23 -0.25 23 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 5.49 -0.25 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 4.81 -0.24 23 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.19 -0.23 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 3.62 -0.21 22 0 224 0
30DEC26 46.00 C 2.91 2.91 2.91 3.00 -0.20 22 15 135 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.63 -0.20 22 0 70 0
30DEC26 48.00 C 0.00 0.00 0.00 2.23 -0.18 22 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 1.86 -0.17 22 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 -0.20 22 0 109 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.11 23 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 -0.09 23 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 -0.05 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.46 -0.22 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.50 -0.19 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.55 -0.19 12 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.61 -0.19 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.68 -0.11 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.77 -0.22 19 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.88 -0.16 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.02 -0.17 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.20 -0.33 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.56 -0.17 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.81 -0.17 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.13 -0.14 22 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 5.48 -0.11 22 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 4.86 -0.11 22 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.31 -0.09 22 0 57 0
30MAR27 46.00 C 3.92 3.92 3.70 3.79 -0.07 22 75 80 +15
30MAR27 47.00 C 0.00 0.00 0.00 3.33 -0.06 22 0 205 0
30MAR27 48.00 C 0.00 0.00 0.00 2.90 -0.04 22 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.52 -0.04 22 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.21 +0.01 22 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.53 -0.01 22 0 62 0
30MAR27 55.00 C 0.00 0.00 0.00 1.01 0.00 22 0 66 0
30MAR27 57.50 C 0.78 0.78 0.78 0.65 0.00 22 1 65 +1
30MAR27 60.00 C 0.00 0.00 0.00 0.42 +0.01 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 +0.01 22 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 13.78 -0.19 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.86 -0.20 16 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.96 -0.20 17 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.08 -0.20 18 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.23 -0.17 18 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 9.41 -0.22 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.63 -0.21 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.08 -0.22 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 7.37 -0.21 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 6.69 -0.21 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 5.97 -0.24 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.38 -0.21 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.84 -0.23 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.36 -0.20 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.91 -0.19 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.50 -0.13 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.13 -0.18 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.80 -0.14 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.05 -0.09 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.46 -0.07 21 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.02 -0.06 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.71 -0.04 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 54 0
TOTAL CALL 2,088 22,488 +326
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 30 0 319 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 790 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 514 0
30JUL26 43.00 P 0.17 0.17 0.16 0.11 -0.01 26 10 983 -2
30JUL26 44.00 P 0.28 0.32 0.28 0.25 -0.01 26 24 679 +20
30JUL26 45.00 P 0.55 0.57 0.50 0.51 0.00 26 5 335 -1
30JUL26 46.00 P 1.07 1.08 0.85 0.89 0.00 25 74 697 +12
30JUL26 47.00 P 1.41 1.71 1.39 1.40 +0.01 24 149 1,095 +18
30JUL26 48.00 P 2.08 2.44 1.96 2.20 +0.11 27 270 555 +240
30JUL26 49.00 P 0.00 0.00 0.00 2.97 +0.17 26 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 3.87 +0.20 26 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 6.32 +0.26 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.89 +0.33 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.39 +0.16 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.89 +0.16 69 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.39 +0.17 78 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.89 +0.17 86 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.39 +0.17 94 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.89 +0.16 101 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 0.00 26 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 356 0
28AUG26 40.00 P 0.15 0.15 0.15 0.08 -0.01 25 30 219 +10
28AUG26 41.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 414 0
28AUG26 42.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 388 0
28AUG26 43.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 281 0
28AUG26 44.00 P 0.75 0.78 0.75 0.68 -0.04 25 128 375 +10
28AUG26 45.00 P 1.02 1.02 0.99 1.01 -0.01 24 53 772 +47
28AUG26 46.00 P 1.66 1.69 1.43 1.43 -0.01 24 190 561 +160
28AUG26 47.00 P 2.11 2.11 1.98 2.06 +0.10 26 287 676 +260
28AUG26 48.00 P 2.59 2.70 2.59 2.63 +0.06 25 30 203 0
28AUG26 49.00 P 0.00 0.00 0.00 3.35 +0.11 25 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 4.15 +0.15 25 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 6.37 +0.20 24 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.92 +0.18 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.42 +0.19 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.92 +0.19 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.42 +0.20 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.92 +0.20 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.42 +0.20 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.92 +0.19 67 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 41 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 26 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 398 0
29SEP26 38.00 P 0.16 0.16 0.16 0.08 -0.01 24 20 240 +20
29SEP26 39.00 P 0.22 0.22 0.22 0.13 -0.02 24 32 203 +6
29SEP26 40.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 330 0
29SEP26 41.00 P 0.47 0.47 0.47 0.35 -0.03 24 15 428 0
29SEP26 42.00 P 0.64 0.65 0.64 0.54 -0.03 24 70 188 -55
29SEP26 43.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 496 0
29SEP26 44.00 P 1.07 1.07 1.07 1.09 -0.05 23 15 413 0
29SEP26 45.00 P 0.00 0.00 0.00 1.46 -0.01 23 0 297 0
29SEP26 46.00 P 2.12 2.13 2.12 1.94 +0.04 23 16 419 -1
29SEP26 47.00 P 2.70 2.71 2.69 2.51 +0.06 24 45 713 +45
29SEP26 48.00 P 3.00 3.35 3.00 3.22 +0.07 25 45 610 +30
29SEP26 49.00 P 0.00 0.00 0.00 3.82 +0.07 23 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 +0.10 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 6.68 +0.16 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.12 +0.14 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.52 +0.17 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.96 +0.16 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.42 +0.20 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.92 +0.20 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.42 +0.20 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.92 +0.19 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 126 0
29OCT26 42.00 P 0.76 0.76 0.76 0.74 -0.02 23 1 31 +1
29OCT26 43.00 P 0.00 0.00 0.00 1.00 -0.01 23 0 195 0
29OCT26 44.00 P 1.31 1.31 1.31 1.32 0.00 23 12 390 +12
29OCT26 45.00 P 1.88 1.88 1.88 1.72 +0.02 23 15 125 +15
29OCT26 46.00 P 2.38 2.38 2.37 2.24 +0.02 23 30 180 +15
29OCT26 47.00 P 2.96 2.96 2.96 2.81 +0.04 23 15 172 +15
29OCT26 48.00 P 3.35 3.35 3.23 3.49 +0.12 24 30 30 +30
29OCT26 49.00 P 0.00 0.00 0.00 4.19 +0.26 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.81 +0.11 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.83 +0.15 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.21 +0.14 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.56 +0.14 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.99 +0.16 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.43 - 31 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 26 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 0.00 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 24 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 0.00 23 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 0.00 23 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.21 0.00 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.31 0.00 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 0.00 23 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 0.62 0.00 23 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.84 +0.01 23 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 1.07 -0.02 22 0 317 0
30DEC26 43.00 P 0.00 0.00 0.00 1.38 +0.02 22 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 1.76 +0.03 23 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 2.18 +0.04 22 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 2.74 +0.06 23 0 130 0
30DEC26 47.00 P 0.00 0.00 0.00 3.20 +0.07 22 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.80 +0.09 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 4.44 +0.11 22 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 5.14 +0.12 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.07 +0.16 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.50 +0.20 26 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.78 +0.21 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.12 +0.14 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.51 +0.22 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.95 +0.23 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.42 +0.20 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.92 +0.19 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.28 +0.05 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.38 +0.05 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.50 +0.04 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.70 +0.08 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.91 +0.10 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 1.15 +0.10 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.44 +0.11 22 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.78 +0.12 22 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 2.17 +0.13 22 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 2.61 +0.21 22 0 217 0
30MAR27 46.00 P 3.03 3.25 3.03 3.15 +0.27 22 55 115 +55
30MAR27 47.00 P 0.00 0.00 0.00 3.60 +0.21 22 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 4.17 +0.22 22 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 4.80 +0.23 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.47 +0.24 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.32 +0.25 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.67 +0.27 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.93 +0.24 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.23 +0.20 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.58 +0.14 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.99 +0.16 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.42 +0.20 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.92 +0.19 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.15 0.00 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.53 0.00 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.70 +0.01 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.92 +0.04 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 1.16 +0.04 21 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 1.44 +0.06 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 1.75 +0.06 21 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 2.13 +0.08 21 0 64 0
29JUN27 44.00 P 0.00 0.00 0.00 2.52 +0.08 21 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.99 +0.10 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.47 +0.11 22 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 4.03 +0.13 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 4.47 +0.13 21 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 5.09 +0.14 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.73 +0.15 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.54 -0.03 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.83 +0.21 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.08 +0.24 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.38 +0.19 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.70 +0.16 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.05 +0.15 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.45 +0.16 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.92 +0.19 28 0 0 0
TOTAL PUT 1,666 26,609 +962
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$ 185.800
30JUL26 132.50 C 0.00 0.00 0.00 53.47 -0.31 0 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 50.98 -0.31 49 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 48.48 -0.31 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 45.99 -0.31 46 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 43.49 -0.32 41 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 41.00 -0.32 42 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 38.52 -0.32 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.04 -0.33 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 34.58 +0.66 71 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.13 -0.36 43 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 28.70 -0.38 43 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 26.32 -0.40 43 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 23.98 -0.42 43 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 21.69 -0.46 43 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 19.49 -0.48 43 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 17.37 -0.51 43 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 15.35 -0.54 43 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 13.45 -0.98 43 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 11.68 -0.58 43 0 150 0
30JUL26 180.00 C 0.00 0.00 0.00 10.04 -0.59 43 0 189 0
30JUL26 182.50 C 8.44 9.00 8.44 8.55 -0.70 43 9 348 +7
30JUL26 185.00 C 0.00 0.00 0.00 7.41 -0.47 44 0 225 0
30JUL26 187.50 C 4.96 7.60 4.96 6.20 -0.49 44 49 119 -33
30JUL26 190.00 C 0.00 0.00 0.00 5.13 -0.53 44 0 179 0
30JUL26 192.50 C 4.05 4.50 4.05 4.19 -0.53 43 43 135 -2
30JUL26 195.00 C 3.61 4.22 3.61 3.39 -0.50 43 17 82 +17
30JUL26 197.50 C 3.02 3.02 2.41 2.72 -0.45 43 32 91 +24
30JUL26 200.00 C 2.46 2.75 1.98 2.16 -0.40 43 37 284 +5
30JUL26 205.00 C 0.00 0.00 0.00 1.31 -0.32 43 0 196 0
30JUL26 210.00 C 1.00 1.00 1.00 0.75 -0.25 43 8 114 0
30JUL26 215.00 C 0.00 0.00 0.00 0.42 -0.16 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.23 -0.10 43 0 3 0
30JUL26 225.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 54.72 -0.29 63 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 52.99 +0.58 69 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 50.42 +0.54 65 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 48.01 +0.26 63 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 45.06 +0.78 55 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 42.65 +0.68 53 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 40.34 +0.67 52 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 37.97 -0.28 51 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 36.06 +1.52 52 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 33.72 +1.42 50 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 30.68 +0.44 43 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 28.61 +0.36 43 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 26.59 +0.28 43 0 26 0
28AUG26 165.00 C 21.38 21.38 21.38 24.65 -0.55 43 5 52 0
28AUG26 167.50 C 0.00 0.00 0.00 22.79 -0.57 43 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 21.01 -0.58 43 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 19.30 -0.60 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 17.69 -0.60 43 0 176 0
28AUG26 177.50 C 0.00 0.00 0.00 16.16 -0.60 43 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 14.72 -0.67 43 0 85 0
28AUG26 182.50 C 0.00 0.00 0.00 13.33 -0.67 43 0 142 0
28AUG26 185.00 C 0.00 0.00 0.00 12.23 -0.42 44 0 76 0
28AUG26 187.50 C 0.00 0.00 0.00 11.04 -0.68 44 0 27 0
28AUG26 190.00 C 0.00 0.00 0.00 9.97 -0.46 44 0 17 0
28AUG26 192.50 C 10.24 10.24 10.24 8.98 -0.45 44 16 75 0
28AUG26 195.00 C 7.98 7.98 7.98 8.07 -0.41 44 2 37 +2
28AUG26 197.50 C 7.20 7.20 7.20 7.25 -0.40 44 9 29 -1
28AUG26 200.00 C 0.00 0.00 0.00 6.46 -0.44 44 0 90 0
28AUG26 205.00 C 5.50 5.50 5.50 5.07 -0.49 44 17 152 0
28AUG26 210.00 C 0.00 0.00 0.00 3.94 -0.43 44 0 75 0
28AUG26 215.00 C 0.00 0.00 0.00 3.03 -0.38 44 0 50 0
28AUG26 220.00 C 0.00 0.00 0.00 2.30 -0.33 44 0 19 0
28AUG26 225.00 C 2.20 2.20 2.20 1.74 -0.28 44 10 405 +10
29SEP26 132.50 C 0.00 0.00 0.00 55.43 +0.42 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 53.07 +0.42 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 50.73 +0.33 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 48.42 +0.36 49 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 46.14 +0.32 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.09 -0.04 49 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.70 +0.07 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.68 -0.11 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.91 +1.50 48 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.74 +1.54 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.72 +1.23 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.78 +0.97 46 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 29.06 -0.51 42 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 27.28 +0.32 42 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 25.56 +0.26 42 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 23.91 -0.53 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.33 +0.15 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 20.82 +0.10 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 19.38 -0.54 42 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 18.01 -0.61 42 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 16.62 -0.72 42 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 15.60 -0.56 43 0 45 0
29SEP26 187.50 C 0.00 0.00 0.00 14.44 -0.44 43 0 37 0
29SEP26 190.00 C 14.07 14.07 14.07 13.36 -0.44 43 9 45 0
29SEP26 192.50 C 0.00 0.00 0.00 12.34 -0.44 43 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 11.39 -0.43 43 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 10.50 -0.44 43 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 9.68 -0.43 43 0 814 0
29SEP26 205.00 C 0.00 0.00 0.00 8.17 -0.45 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 6.81 -0.43 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 5.65 -0.40 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.53 -0.35 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 3.72 -0.32 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.04 -0.28 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.47 -0.26 42 0 36 0
29SEP26 240.00 C 0.00 0.00 0.00 2.00 -0.23 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.62 -0.19 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.30 -0.17 42 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.04 -0.15 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.83 -0.13 42 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.66 -0.11 42 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 43.18 -0.25 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 41.50 +1.29 46 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 39.57 +1.59 46 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 37.65 +0.32 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 35.76 +0.30 46 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 33.90 +0.28 45 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 32.10 +0.41 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 29.48 +0.11 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.85 +0.16 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 26.27 +0.19 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.76 +0.20 42 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 23.31 -0.56 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 21.93 +0.12 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 20.60 -0.55 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 19.28 -0.74 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 18.28 -0.38 42 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 17.14 -0.44 42 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 16.06 -0.44 42 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 15.03 -0.43 42 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 14.05 -0.45 42 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 13.13 -0.45 42 0 24 0
29OCT26 200.00 C 0.00 0.00 0.00 12.27 -0.43 43 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 10.68 -0.43 43 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 9.25 -0.20 43 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 7.95 -0.45 43 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 6.61 -0.42 42 0 0 0
29OCT26 225.00 C 6.43 6.55 6.32 5.65 -0.38 42 75 75 +75
30DEC26 132.50 C 0.00 0.00 0.00 58.62 +0.88 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 56.49 +0.86 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 54.40 +0.84 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 52.35 +0.82 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 50.33 +0.79 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.35 +0.76 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.42 +0.73 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.53 +0.70 44 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.68 +0.66 44 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 40.88 +0.63 44 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 39.12 -0.39 44 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 37.42 -0.41 44 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 36.10 -0.13 44 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 34.49 -0.15 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.93 +1.26 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.42 +1.33 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 29.96 +1.31 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.55 +1.26 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 26.40 +0.14 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 25.13 -0.14 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 23.90 -0.14 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.73 +0.29 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 21.60 -0.03 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 20.51 -0.06 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 19.47 -0.07 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.47 -0.11 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 17.52 -0.63 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 16.60 -0.60 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.90 -0.53 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.74 -0.08 43 0 1 0
30DEC26 215.00 C 12.14 12.14 12.14 11.93 -0.43 42 15 0 -15
30DEC26 220.00 C 0.00 0.00 0.00 10.64 -0.07 42 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 9.49 -0.05 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.44 -0.05 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.50 -0.04 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.66 -0.04 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.90 -0.04 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.23 -0.03 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.63 -0.02 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.09 -0.02 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.61 -0.02 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 61.88 +1.23 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 58.63 -0.07 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 57.97 +1.18 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 56.07 +1.15 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 54.20 +1.11 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 52.37 +1.07 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 50.59 +1.04 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.84 +1.01 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.13 +0.97 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.46 +0.93 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.83 +0.88 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.24 +0.84 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.70 +0.81 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.52 +0.09 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.11 +0.10 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.74 +0.12 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.41 +0.13 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.12 -0.85 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.87 +0.15 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.65 +0.16 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.48 +0.17 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.34 -0.67 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.24 -0.62 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 26.79 +0.61 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 25.90 +0.21 43 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 24.15 +0.14 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 23.88 +0.21 43 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 22.93 +0.89 43 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 21.12 +0.84 43 0 15 0
30MAR27 210.00 C 19.95 19.95 19.95 18.30 -0.89 41 15 915 +15
30MAR27 215.00 C 0.00 0.00 0.00 17.87 +0.76 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.42 +0.72 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.64 +0.24 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.43 +0.24 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.32 +0.24 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.29 +0.23 42 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 63.62 -0.38 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 61.81 -0.39 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 60.05 -0.38 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 58.31 -0.39 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 56.62 -0.39 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 54.95 -0.40 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 53.33 -0.40 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 51.74 -0.40 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 50.19 -0.40 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 48.67 -0.41 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 47.19 -0.41 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.75 -0.40 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.34 -0.40 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.97 -0.40 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.63 -0.40 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.32 -0.41 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 39.06 -0.40 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.82 -0.40 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 36.62 -0.40 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.45 -0.40 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 35.19 +0.48 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.96 -0.20 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 32.86 -0.21 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 31.80 -0.22 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 30.78 -0.22 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 29.77 -0.25 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 28.83 -0.22 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 27.91 -0.22 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 26.13 -0.23 43 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.46 -0.24 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 22.87 -0.26 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 21.36 -0.32 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 19.94 -0.35 43 0 0 0
TOTAL CALL 368 10,545 +104
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 123 0
30JUL26 152.50 P 0.28 0.28 0.28 0.08 -0.03 43 50 34 -29
30JUL26 155.00 P 0.00 0.00 0.00 0.12 -0.06 43 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.20 -0.06 43 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.31 -0.08 43 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.47 -0.10 43 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.68 -0.14 43 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 0.97 -0.19 43 0 111 0
30JUL26 170.00 P 1.30 1.30 1.30 1.32 -0.22 42 16 64 -16
30JUL26 172.50 P 1.70 1.76 1.70 1.77 -0.21 42 24 51 -15
30JUL26 175.00 P 2.21 2.21 2.21 2.36 -0.23 42 15 48 0
30JUL26 177.50 P 0.00 0.00 0.00 3.07 -0.26 42 0 207 0
30JUL26 180.00 P 3.70 3.70 3.70 3.90 -0.27 42 11 153 0
30JUL26 182.50 P 5.83 5.83 4.65 4.86 -0.27 42 34 364 +34
30JUL26 185.00 P 6.97 7.17 5.74 6.01 -0.27 41 65 241 +38
30JUL26 187.50 P 0.00 0.00 0.00 7.29 -0.38 41 0 188 0
30JUL26 190.00 P 0.00 0.00 0.00 9.07 -0.05 43 0 36 0
30JUL26 192.50 P 0.00 0.00 0.00 10.54 -0.01 43 0 61 0
30JUL26 195.00 P 0.00 0.00 0.00 12.28 -0.17 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 14.13 -0.11 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 16.07 -0.09 43 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 20.28 +0.03 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 24.76 +0.09 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 29.45 +0.16 43 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 34.29 -0.64 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 39.22 +0.27 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 44.20 -0.13 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 49.20 +0.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 54.20 +0.30 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.11 -0.03 43 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.22 -0.06 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.30 -0.06 43 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.41 -0.07 43 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.53 -0.10 43 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.71 -0.10 43 0 34 0
28AUG26 150.00 P 1.00 1.00 1.00 0.90 -0.13 43 15 33 -15
28AUG26 152.50 P 0.00 0.00 0.00 1.16 -0.14 43 0 0 0
28AUG26 155.00 P 1.72 1.72 1.72 1.45 -0.17 43 50 97 +50
28AUG26 157.50 P 0.00 0.00 0.00 1.82 -0.17 43 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 2.22 -0.21 43 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 2.72 -0.23 43 0 73 0
28AUG26 165.00 P 3.26 3.26 3.16 3.16 -0.28 43 50 40 +40
28AUG26 167.50 P 0.00 0.00 0.00 3.81 -0.24 43 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 4.48 -0.24 43 0 44 0
28AUG26 172.50 P 5.80 5.80 5.80 5.25 -0.27 43 10 42 +1
28AUG26 175.00 P 0.00 0.00 0.00 6.09 -0.26 43 0 32 0
28AUG26 177.50 P 0.00 0.00 0.00 7.04 -0.29 42 0 100 0
28AUG26 180.00 P 0.00 0.00 0.00 8.07 -0.24 42 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 9.20 -0.29 42 0 34 0
28AUG26 185.00 P 0.00 0.00 0.00 10.43 -0.33 42 0 32 0
28AUG26 187.50 P 0.00 0.00 0.00 11.89 -0.19 43 0 94 0
28AUG26 190.00 P 0.00 0.00 0.00 13.32 -0.29 43 0 60 0
28AUG26 192.50 P 0.00 0.00 0.00 14.59 -0.54 42 0 33 0
28AUG26 195.00 P 0.00 0.00 0.00 15.99 -0.73 41 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 18.63 +0.30 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 19.86 -0.19 43 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 23.50 -0.84 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 27.39 -0.13 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 31.55 -0.96 43 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 35.58 -1.36 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 39.69 -1.79 37 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.62 -0.07 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.80 -0.07 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.98 -0.08 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.22 -0.11 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 1.49 -0.11 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.79 -0.14 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 2.17 -0.13 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 2.55 -0.15 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 3.04 -0.17 42 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 3.55 -0.17 42 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 4.13 -0.19 42 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 4.79 -0.19 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 5.45 -0.20 42 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 6.13 -0.16 42 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 6.93 -0.30 42 0 1,315 0
29SEP26 172.50 P 7.60 7.60 7.60 7.82 -0.31 42 15 30 -15
29SEP26 175.00 P 0.00 0.00 0.00 8.78 -0.32 42 0 15 0
29SEP26 177.50 P 0.00 0.00 0.00 9.81 -0.34 42 0 430 0
29SEP26 180.00 P 0.00 0.00 0.00 10.93 -0.33 42 0 477 0
29SEP26 182.50 P 0.00 0.00 0.00 12.11 -0.34 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 13.38 -0.33 42 0 22 0
29SEP26 187.50 P 0.00 0.00 0.00 14.67 -0.39 41 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 16.10 -0.25 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 17.32 -1.21 41 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 19.34 -0.76 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.95 -0.80 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 22.56 -0.18 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 26.07 -0.92 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 29.72 -0.97 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 33.41 -1.31 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.12 -1.60 40 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 41.34 -1.75 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.84 -1.75 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 50.26 -1.67 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.56 -1.13 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.92 -0.45 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.68 -0.19 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.23 -0.34 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.36 +0.23 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 79.26 +0.25 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 2.89 -0.16 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 3.39 -0.17 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 3.90 -0.18 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 4.44 -0.20 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 5.11 -0.20 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 5.77 -0.21 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 6.48 -0.23 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 7.32 -0.23 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 8.16 -0.23 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 8.88 -0.29 41 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 9.84 -0.30 41 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 10.85 -0.32 41 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 11.95 -0.32 41 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 13.10 -0.32 41 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 14.32 -0.33 41 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 15.61 -0.33 41 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 16.91 -0.38 41 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 18.29 -0.15 41 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 20.40 -0.01 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 21.51 -0.47 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 22.69 -0.90 41 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 24.22 -1.03 41 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 27.63 -1.21 41 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 30.86 -1.47 40 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 34.96 -1.20 41 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 38.92 -1.69 41 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 43.05 -0.62 41 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.37 +0.05 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.76 +0.05 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.15 +0.05 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.58 +0.07 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.10 +0.07 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 4.63 +0.08 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 5.15 +0.07 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 5.82 +0.09 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.50 -0.10 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 7.18 -0.12 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 7.94 -0.12 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.79 -0.14 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 9.65 -0.16 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 10.50 -0.19 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 11.50 -0.20 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 12.33 -0.23 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 13.37 -0.23 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 14.46 -0.24 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.71 -0.14 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.91 -0.14 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 18.14 -0.16 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 19.46 -0.16 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 20.83 -0.16 41 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 22.24 -0.16 41 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 23.30 -0.56 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 24.80 -0.57 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 26.26 -1.13 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.87 -1.20 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.11 -1.18 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 34.50 -0.53 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 37.96 -0.64 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.83 -0.50 40 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.68 -0.52 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.73 -0.43 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 54.19 -1.32 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.54 0.00 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.80 +0.29 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.16 +0.04 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.63 +0.29 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.12 +0.29 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.72 +0.30 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 4.55 +0.23 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.09 +0.24 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.63 +0.24 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 6.19 +0.26 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 6.89 +0.30 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 7.58 +0.30 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.27 +0.30 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.98 +0.05 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 9.85 +0.36 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.72 +0.36 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 11.59 +0.37 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 12.47 +0.21 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 13.45 +0.27 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 14.51 +0.37 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 15.57 +0.45 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 16.64 +0.43 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.33 -0.11 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 18.47 -0.12 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 19.66 -0.12 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.90 -0.12 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 22.17 -0.12 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 23.51 -0.11 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 24.87 -0.12 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 26.28 -0.11 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 27.47 -0.37 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 28.89 -0.95 40 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 30.36 -0.21 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 31.90 -0.22 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 34.99 -0.38 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 38.87 -0.08 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 42.79 +0.54 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 46.44 +0.55 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 50.12 +0.56 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 53.83 +0.54 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.80 +0.50 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.79 +0.54 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.66 -0.07 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 7.33 -0.07 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 8.03 -0.08 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.74 -0.08 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 9.45 -0.10 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.19 -0.10 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 11.07 -0.09 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.96 -0.09 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 12.84 -0.10 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 13.74 -0.09 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.65 -0.09 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 15.73 -0.09 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.80 -0.10 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 17.88 -0.09 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 18.40 -0.09 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 19.46 -0.09 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 20.63 -0.08 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 22.06 -0.11 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 23.25 -0.16 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.51 -0.17 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.84 -0.14 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.18 -0.10 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 28.56 -0.16 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.90 -0.24 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.35 -0.24 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 32.91 -0.16 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 34.35 -0.24 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 35.90 -0.24 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 39.18 -0.16 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 42.37 -0.72 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 46.40 -0.04 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 49.82 -0.02 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 53.51 -0.01 42 0 0 0
TOTAL PUT 355 12,577 +73
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$ 6.350
30JUL26 4.50 C 0.00 0.00 0.00 1.86 +0.06 75 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.76 +0.06 70 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.66 +0.06 66 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.56 +0.06 61 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.46 +0.06 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.63 +0.07 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.40 +0.04 31 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.24 +0.03 34 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 41 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 +0.02 38 0 498 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 518 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 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 76 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 96 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.33 +0.01 29 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 0.00 31 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 0.00 31 0 16 0
28AUG26 7.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 289 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 0.00 32 0 998 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 33 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 34 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 1.86 +0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 +0.06 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 +0.06 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.03 28 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 +0.02 29 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 36 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 30 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.40 +0.06 23 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.95 +0.04 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.09 +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 0.02 +0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.82 +0.06 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 +0.06 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.63 +0.05 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 +0.05 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.45 +0.06 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.24 +0.06 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 +0.05 26 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.87 +0.05 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 +0.03 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 +0.02 27 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 +0.02 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.01 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 28 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 28 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 27 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 27 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 30 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 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.98 +0.06 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.89 +0.06 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 +0.07 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 +0.05 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.63 +0.07 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.54 +0.06 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.34 +0.06 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.16 +0.06 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.99 +0.05 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 +0.03 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.02 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 28 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.02 +0.07 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.93 +0.05 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.85 +0.07 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.76 +0.05 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.68 +0.05 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.60 +0.05 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.40 +0.06 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.21 +0.04 29 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29JUN27 7.75 C 0.26 0.26 0.26 0.23 -0.01 27 3 6 +3
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.01 27 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 56 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
TOTAL CALL 3 7,506 +3
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 0.00 36 0 241 0
30JUL26 6.00 P 0.08 0.08 0.06 0.06 -0.01 36 19 307 -6
30JUL26 6.25 P 0.00 0.00 0.00 0.15 -0.02 37 0 220 0
30JUL26 6.50 P 0.00 0.00 0.00 0.28 -0.03 37 0 605 0
30JUL26 6.75 P 0.48 0.48 0.48 0.47 -0.05 40 8 625 -8
30JUL26 7.00 P 0.00 0.00 0.00 0.69 -0.05 43 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.93 -0.06 50 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.17 -0.07 54 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 1.43 -0.06 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.68 -0.06 75 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.92 -0.07 77 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.19 -0.05 95 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.44 -0.05 102 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.67 -0.07 96 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.94 -0.05 115 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.19 -0.05 121 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.43 -0.06 121 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.69 -0.05 133 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.19 -0.05 143 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.69 -0.05 153 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 91 0
28AUG26 6.25 P 0.22 0.22 0.22 0.23 -0.04 32 18 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.36 -0.05 32 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.53 -0.06 32 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.71 -0.08 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.95 -0.07 36 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.19 -0.07 40 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.44 -0.06 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.68 -0.06 47 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.93 -0.06 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.19 -0.05 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.44 -0.05 64 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.68 -0.06 65 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.94 -0.05 72 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.19 -0.05 75 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.43 -0.06 76 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.69 -0.05 83 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.19 -0.05 90 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.69 -0.05 96 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.02 29 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.04 28 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.03 30 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 -0.03 31 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 -0.04 32 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 -0.04 33 0 522 0
29SEP26 7.50 P 1.19 1.19 1.19 1.19 -0.08 31 2 56 -2
29SEP26 7.75 P 0.00 0.00 0.00 1.44 -0.07 36 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.68 -0.07 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 -0.06 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 -0.05 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.44 -0.05 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.68 -0.06 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.94 -0.05 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.19 -0.05 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.43 -0.06 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.69 -0.05 66 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.19 -0.05 71 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.69 -0.05 76 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.18 -0.06 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.68 -0.06 82 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 0.00 30 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.81 -0.04 30 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.01 -0.05 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.22 -0.06 31 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.45 -0.07 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.68 -0.07 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 -0.06 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.19 -0.05 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.02 28 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.03 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.04 28 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 -0.05 28 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 -0.05 28 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.05 29 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 -0.06 29 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 -0.05 30 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 -0.07 30 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 -0.07 31 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 -0.07 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 -0.05 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.44 -0.06 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 -0.07 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.94 -0.05 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.19 -0.05 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.43 -0.06 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.69 -0.05 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.19 -0.05 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.69 -0.05 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.01 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.03 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 -0.04 27 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 -0.02 28 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 -0.04 28 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 -0.05 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 -0.06 28 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.12 -0.06 28 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 -0.06 28 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 -0.06 29 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 -0.07 29 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 -0.08 29 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.19 -0.06 30 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.44 -0.06 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.68 -0.07 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.94 -0.05 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.19 -0.05 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.43 -0.07 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 -0.06 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.19 -0.06 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.69 -0.06 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.03 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 -0.03 27 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.03 27 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.47 -0.03 27 0 5 0
29JUN27 6.00 P 0.59 0.59 0.59 0.58 -0.05 26 7 31 +4
29JUN27 6.25 P 0.00 0.00 0.00 0.75 -0.03 28 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.86 -0.05 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.03 -0.05 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 -0.05 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.38 -0.06 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.58 -0.05 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.77 -0.07 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 -0.07 24 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.19 -0.07 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.41 -0.07 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.64 -0.06 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.86 -0.06 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
TOTAL PUT 54 12,308 -12
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$ 86.150
17JUL26 60.00 C 0.00 0.00 0.00 26.21 +1.72 175 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 23.71 +2.19 157 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 21.21 +2.00 140 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 18.72 +2.02 127 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 16.22 +1.83 110 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 13.73 +2.15 96 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 11.24 +2.24 81 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 8.77 +2.18 69 0 0 0
17JUL26 80.00 C 3.80 6.45 3.80 6.35 +1.90 60 265 278 +94
17JUL26 82.50 C 2.95 4.30 2.95 4.07 +1.48 52 240 292 +122
17JUL26 85.00 C 1.01 2.46 1.01 2.22 +0.88 50 782 445 -15
17JUL26 87.50 C 0.40 1.28 0.40 0.98 +0.40 49 646 521 +206
17JUL26 90.00 C 0.55 0.60 0.30 0.35 +0.14 49 169 379 +31
17JUL26 92.50 C 0.12 0.20 0.12 0.10 +0.03 49 16 335 +9
17JUL26 95.00 C 0.06 0.11 0.06 0.02 0.00 49 46 209 +45
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 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 74 0 20 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 23.74 +2.12 84 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 21.30 +2.09 86 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 18.76 +1.97 70 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 16.28 +1.89 63 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 13.73 +2.15 45 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 11.27 +2.05 43 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 8.89 +1.79 43 0 0 0
24JUL26 80.00 C 5.03 5.70 5.03 6.79 +1.71 46 49 45 +14
24JUL26 82.50 C 3.10 4.91 3.10 4.76 +1.34 44 183 114 +78
24JUL26 85.00 C 2.32 2.95 2.32 3.13 +0.93 43 35 61 +31
24JUL26 87.50 C 1.43 2.17 1.43 1.96 +0.63 44 5 11 +1
24JUL26 90.00 C 0.72 1.30 0.61 1.11 +0.38 44 58 34 +29
24JUL26 92.50 C 0.72 0.72 0.72 0.58 +0.21 44 30 43 +30
24JUL26 95.00 C 0.32 0.50 0.32 0.28 +0.10 43 30 30 +29
24JUL26 97.50 C 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.25 +2.13 106 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.79 +2.21 107 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.30 +2.17 99 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.77 +1.90 84 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.32 +1.83 84 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.83 +1.91 76 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.34 +2.13 69 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 18.88 +2.09 64 0 90 0
30JUL26 70.00 C 16.80 16.80 16.80 16.28 +1.89 45 2 434 0
30JUL26 72.50 C 0.00 0.00 0.00 14.23 +2.48 64 0 416 0
30JUL26 75.00 C 11.40 11.40 11.40 11.44 +1.98 43 1 698 +1
30JUL26 77.50 C 8.80 8.80 8.80 9.45 +2.02 50 12 1,094 0
30JUL26 80.00 C 5.64 7.21 5.64 7.27 +1.72 46 6 1,262 +1
30JUL26 82.50 C 3.64 5.34 3.64 5.28 +1.34 43 266 2,003 -92
30JUL26 85.00 C 2.49 4.00 2.49 3.71 +0.98 42 455 3,603 +35
30JUL26 87.50 C 1.50 2.80 1.50 2.57 +0.73 43 275 3,055 +24
30JUL26 90.00 C 1.15 1.86 1.11 1.69 +0.54 43 225 2,635 +54
30JUL26 92.50 C 0.90 1.26 0.82 1.04 +0.35 43 298 1,708 +161
30JUL26 95.00 C 0.61 0.82 0.57 0.61 +0.21 43 126 1,455 +54
30JUL26 97.50 C 0.40 0.45 0.39 0.34 +0.12 43 36 2,313 +36
30JUL26 100.00 C 0.34 0.40 0.34 0.18 +0.06 43 63 2,090 +63
30JUL26 102.50 C 0.17 0.17 0.17 0.10 +0.04 43 19 1,922 +19
30JUL26 105.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 725 0
30JUL26 107.50 C 0.13 0.13 0.13 0.03 +0.01 45 64 940 +64
30JUL26 110.00 C 0.07 0.07 0.07 0.01 0.00 43 20 1,177 +20
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 313 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 331 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 666 0
30JUL26 120.00 C 0.05 0.05 0.02 0.01 0.00 56 119 391 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 421 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 36.43 +2.31 72 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.98 +2.06 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.50 +2.17 65 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.04 +2.17 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.62 +2.02 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.18 +1.99 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.76 +2.21 52 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 19.26 +2.08 46 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 17.00 +2.34 46 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 14.38 +1.52 38 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 12.60 +1.76 43 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 10.59 +1.60 42 0 1,308 0
28AUG26 80.00 C 7.98 7.98 7.93 8.77 +1.41 42 32 2,048 +28
28AUG26 82.50 C 5.96 7.43 5.96 7.15 +1.21 41 240 2,234 +62
28AUG26 85.00 C 4.92 6.01 4.88 5.77 +1.01 41 413 1,177 +136
28AUG26 87.50 C 3.78 4.76 3.78 4.57 +0.79 41 440 1,182 +212
28AUG26 90.00 C 2.80 3.77 2.77 3.63 +0.69 42 96 2,128 +9
28AUG26 92.50 C 1.97 3.04 1.97 2.81 +0.58 42 188 2,099 +32
28AUG26 95.00 C 2.10 2.38 1.93 2.13 +0.45 42 30 1,625 +20
28AUG26 97.50 C 1.82 1.82 1.82 1.59 +0.35 42 2 860 +2
28AUG26 100.00 C 1.08 1.54 1.08 1.17 +0.26 42 40 1,749 -2
28AUG26 102.50 C 1.16 1.18 1.16 0.85 +0.19 41 60 2,889 0
28AUG26 105.00 C 0.69 0.98 0.69 0.61 +0.14 41 14 548 +3
28AUG26 107.50 C 0.69 0.69 0.69 0.43 +0.10 41 2 280 0
28AUG26 110.00 C 0.58 0.64 0.58 0.30 +0.07 41 22 552 0
28AUG26 112.50 C 0.45 0.45 0.45 0.21 +0.05 41 1 1,933 0
28AUG26 115.00 C 0.38 0.38 0.38 0.14 +0.03 41 1 179 +1
28AUG26 117.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 777 0
28AUG26 120.00 C 0.28 0.28 0.28 0.07 +0.02 42 1 331 +1
28AUG26 122.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.03 0.00 41 0 243 0
28AUG26 127.50 C 0.00 0.00 0.00 0.02 0.00 41 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 150.00 C 0.07 0.07 0.07 0.01 0.00 53 25 45 +25
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 36.63 +2.05 60 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 34.19 +2.27 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.69 +1.65 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.34 +1.92 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.93 +1.87 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 24.56 +2.12 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.27 +2.26 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.96 +2.13 45 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 17.75 +1.99 44 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 15.60 +1.86 42 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 13.56 +1.63 41 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 11.77 +1.19 41 0 967 0
29SEP26 80.00 C 8.76 10.28 8.76 10.10 +1.32 41 326 1,019 +89
29SEP26 82.50 C 7.17 8.79 7.17 8.60 +1.17 40 572 1,843 +355
29SEP26 85.00 C 5.99 7.51 5.99 7.34 +1.10 41 819 2,528 -85
29SEP26 87.50 C 5.05 6.19 5.05 6.18 +0.95 41 453 1,479 +60
29SEP26 90.00 C 4.38 5.26 4.38 5.16 +0.79 41 489 2,250 -109
29SEP26 92.50 C 3.84 4.59 3.84 4.32 +0.70 41 401 1,237 +209
29SEP26 95.00 C 3.50 3.66 3.40 3.58 +0.64 42 32 8,627 +2
29SEP26 97.50 C 2.98 2.98 2.98 2.91 +0.53 41 30 3,227 0
29SEP26 100.00 C 1.95 2.65 1.95 2.36 +0.45 41 37 4,693 -27
29SEP26 102.50 C 1.67 2.24 1.67 1.89 +0.36 41 120 2,042 +60
29SEP26 105.00 C 1.74 1.76 1.74 1.51 +0.30 41 33 7,926 +3
29SEP26 107.50 C 1.21 1.55 1.21 1.20 +0.24 41 131 3,474 +101
29SEP26 110.00 C 1.05 1.34 1.05 0.95 +0.20 41 80 1,170 +14
29SEP26 112.50 C 1.14 1.14 1.14 0.74 +0.15 41 30 2,207 -30
29SEP26 115.00 C 0.00 0.00 0.00 0.58 +0.12 41 0 1,963 0
29SEP26 117.50 C 0.00 0.00 0.00 0.45 +0.10 41 0 535 0
29SEP26 120.00 C 0.75 0.75 0.75 0.35 +0.08 41 10 2,179 +10
29SEP26 122.50 C 0.00 0.00 0.00 0.27 +0.06 41 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.16 +0.04 41 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 1,121 0
29SEP26 137.50 C 0.39 0.39 0.39 0.06 +0.02 42 5 1,907 +5
29SEP26 140.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 156 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 150.00 C 0.24 0.24 0.24 0.01 0.00 40 2 239 +2
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 36.94 +1.91 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 34.53 +2.06 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 32.13 +1.92 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.74 +1.85 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.38 +1.83 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.05 +2.01 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.47 +1.65 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.60 +1.87 44 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 18.23 +1.41 40 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 16.22 +1.56 40 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 14.46 +1.59 40 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 12.76 +1.43 40 0 72 0
29OCT26 80.00 C 10.13 11.40 10.13 11.28 +1.37 41 126 239 +90
29OCT26 82.50 C 8.77 9.93 8.77 9.83 +1.29 41 290 685 +34
29OCT26 85.00 C 7.18 8.29 7.18 8.53 +1.14 41 102 734 +22
29OCT26 87.50 C 6.19 7.18 6.19 7.37 +1.02 41 181 222 +91
29OCT26 90.00 C 5.41 6.40 5.41 6.35 +0.89 41 695 726 +503
29OCT26 92.50 C 0.00 0.00 0.00 5.47 +0.78 41 0 184 0
29OCT26 95.00 C 4.24 4.24 4.24 4.68 +0.71 41 30 164 -30
29OCT26 97.50 C 0.00 0.00 0.00 3.96 +0.62 41 0 213 0
29OCT26 100.00 C 0.00 0.00 0.00 3.33 +0.53 41 0 83 0
29OCT26 102.50 C 0.00 0.00 0.00 2.79 +0.46 41 0 2 0
29OCT26 105.00 C 2.49 2.49 2.49 2.33 +0.39 41 2 97 +2
29OCT26 107.50 C 0.00 0.00 0.00 1.94 +0.34 41 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 37.33 +1.87 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 35.22 +2.07 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.89 +2.08 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.59 +2.01 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.30 +1.93 46 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 26.12 +1.88 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.05 +1.86 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.99 +1.77 43 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 20.03 +1.60 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 18.18 +1.61 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 16.42 +1.49 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 14.55 +1.30 40 0 42 0
30DEC26 80.00 C 13.18 13.18 13.18 13.23 +1.35 41 10 97 +10
30DEC26 82.50 C 0.00 0.00 0.00 11.84 +1.28 40 0 223 0
30DEC26 85.00 C 0.00 0.00 0.00 10.59 +1.18 40 0 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 9.45 +1.07 40 0 909 0
30DEC26 90.00 C 0.00 0.00 0.00 8.42 +0.97 40 0 2,354 0
30DEC26 92.50 C 0.00 0.00 0.00 7.48 +0.86 40 0 2,462 0
30DEC26 95.00 C 6.12 6.90 6.12 6.65 +0.80 41 70 4,177 +40
30DEC26 97.50 C 5.82 5.82 5.82 5.90 +0.76 41 5 756 0
30DEC26 100.00 C 4.70 4.70 4.70 5.19 +0.69 41 33 3,163 0
30DEC26 102.50 C 4.71 4.71 4.71 4.55 +0.61 40 2 625 +2
30DEC26 105.00 C 0.00 0.00 0.00 3.99 +0.55 40 0 2,359 0
30DEC26 107.50 C 0.00 0.00 0.00 3.49 +0.50 40 0 210 0
30DEC26 110.00 C 3.28 3.28 3.28 3.04 +0.44 40 10 3,182 +10
30DEC26 112.50 C 0.00 0.00 0.00 2.65 +0.39 40 0 368 0
30DEC26 115.00 C 0.00 0.00 0.00 2.30 +0.34 40 0 302 0
30DEC26 117.50 C 0.00 0.00 0.00 2.00 +0.30 40 0 398 0
30DEC26 120.00 C 0.00 0.00 0.00 1.74 +0.27 40 0 867 0
30DEC26 122.50 C 1.89 1.89 1.89 1.50 +0.23 40 2 320 0
30DEC26 125.00 C 0.00 0.00 0.00 1.30 +0.21 40 0 648 0
30DEC26 127.50 C 0.00 0.00 0.00 1.12 +0.18 40 0 1,210 0
30DEC26 130.00 C 1.45 1.45 1.45 0.97 +0.16 40 30 5,211 -12
30DEC26 132.50 C 0.00 0.00 0.00 0.84 +0.14 40 0 788 0
30DEC26 135.00 C 1.17 1.17 1.17 0.72 +0.12 40 1 533 0
30DEC26 137.50 C 0.00 0.00 0.00 0.62 +0.10 40 0 204 0
30DEC26 140.00 C 0.00 0.00 0.00 0.53 +0.09 40 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.46 +0.08 40 0 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.40 +0.07 40 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.34 +0.06 40 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.29 +0.05 40 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.25 +0.04 40 0 450 0
30DEC26 155.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 755 0
30MAR27 50.00 C 0.00 0.00 0.00 38.45 +2.06 51 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 36.17 +2.03 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.95 +2.00 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.77 +1.96 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.65 +1.90 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 27.58 +1.80 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.63 +1.74 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.72 +1.66 42 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 21.91 +1.60 42 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 20.18 +1.52 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 18.55 +1.63 41 0 753 0
30MAR27 77.50 C 0.00 0.00 0.00 17.00 +1.42 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 15.56 +1.16 40 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 14.21 +1.28 40 0 104 0
30MAR27 85.00 C 12.33 12.33 12.33 13.01 +1.19 40 30 151 0
30MAR27 87.50 C 11.57 11.57 11.57 11.88 +1.16 40 30 1,371 +30
30MAR27 90.00 C 0.00 0.00 0.00 10.85 +1.02 40 1,550 1,997 +1,194
30MAR27 92.50 C 0.00 0.00 0.00 9.97 +1.01 40 0 399 0
30MAR27 95.00 C 0.00 0.00 0.00 9.03 +0.86 40 0 144 0
30MAR27 97.50 C 0.00 0.00 0.00 8.23 +0.82 40 0 322 0
30MAR27 100.00 C 0.00 0.00 0.00 7.46 +0.76 40 0 1,063 0
30MAR27 102.50 C 6.95 6.95 6.95 6.76 +0.70 40 30 460 0
30MAR27 105.00 C 5.77 6.36 5.77 6.12 +0.65 40 49 529 +21
30MAR27 107.50 C 0.00 0.00 0.00 5.53 +0.59 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 4.99 +0.53 40 0 1,105 0
30MAR27 112.50 C 0.00 0.00 0.00 4.51 +0.49 40 0 375 0
30MAR27 115.00 C 0.00 0.00 0.00 4.07 +0.45 40 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.56 +0.30 39 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 3.20 +0.27 39 0 269 0
30MAR27 122.50 C 0.00 0.00 0.00 2.88 +0.25 39 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.67 +0.30 40 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 2.33 +0.20 39 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.10 +0.19 39 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 1.89 +0.18 39 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.69 +0.15 39 0 246 0
30MAR27 137.50 C 0.00 0.00 0.00 1.52 +0.14 39 0 79 0
30MAR27 140.00 C 2.05 2.05 2.05 1.37 +0.13 39 30 70 +23
30MAR27 142.50 C 0.00 0.00 0.00 1.23 +0.12 39 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.10 +0.10 39 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.99 +0.10 39 0 35 0
30MAR27 150.00 C 0.00 0.00 0.00 0.89 +0.09 39 0 63 0
30MAR27 152.50 C 0.00 0.00 0.00 0.79 +0.07 39 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.71 +0.07 39 0 244 0
29JUN27 50.00 C 0.00 0.00 0.00 39.11 +1.94 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 36.96 +1.99 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 34.87 +2.03 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.76 +1.99 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.74 +1.95 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 28.76 +1.86 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 26.91 +1.83 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 25.10 +1.73 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.42 +1.70 42 0 24 0
29JUN27 72.50 C 0.00 0.00 0.00 21.77 +1.59 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 20.27 +1.58 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 18.81 +1.48 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 17.44 +1.37 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 16.19 +1.37 41 0 21 0
29JUN27 85.00 C 13.59 13.59 13.59 14.93 +1.21 41 1 126 +1
29JUN27 87.50 C 0.00 0.00 0.00 13.86 +1.19 41 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 12.80 +1.16 40 0 352 0
29JUN27 92.50 C 0.00 0.00 0.00 11.79 +1.02 40 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 10.92 +1.01 40 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 10.06 +0.97 40 0 81 0
29JUN27 100.00 C 0.00 0.00 0.00 9.24 +0.83 40 0 150 0
29JUN27 102.50 C 0.00 0.00 0.00 8.55 +0.83 40 0 64 0
29JUN27 105.00 C 0.00 0.00 0.00 7.87 +0.82 40 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 7.19 +0.67 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 6.66 +0.66 40 0 95 0
29JUN27 112.50 C 0.00 0.00 0.00 6.13 +0.66 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 5.60 +0.57 40 0 27 0
29JUN27 117.50 C 5.80 5.80 5.80 5.15 +0.51 40 4 44 0
29JUN27 120.00 C 5.20 5.20 5.20 4.76 +0.52 40 8 72 +8
TOTAL CALL 13,039 179,571 +4,371
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 119 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.11 49 0 56 0
17JUL26 80.00 P 0.42 0.55 0.16 0.08 -0.35 50 121 278 +12
17JUL26 82.50 P 1.60 1.60 0.32 0.33 -0.79 49 192 462 +60
17JUL26 85.00 P 1.98 1.98 1.02 0.98 -1.33 48 165 107 +23
17JUL26 87.50 P 3.85 3.85 2.07 2.30 -1.82 49 253 171 +48
17JUL26 90.00 P 6.50 6.50 4.03 4.21 -2.21 50 319 211 +124
17JUL26 92.50 P 0.00 0.00 0.00 6.46 -2.13 52 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 8.87 -2.18 52 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 11.35 -2.20 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 13.85 -2.20 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 16.35 -2.20 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 18.85 -2.20 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 21.35 -2.20 0 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 12 0
24JUL26 72.50 P 0.11 0.11 0.11 0.02 -0.05 45 2 2 +2
24JUL26 75.00 P 0.29 0.29 0.15 0.06 -0.15 43 3 4 +3
24JUL26 77.50 P 0.63 0.63 0.35 0.19 -0.31 44 3 14 +3
24JUL26 80.00 P 1.12 1.12 0.70 0.47 -0.56 43 45 44 +17
24JUL26 82.50 P 1.80 1.80 0.98 1.01 -0.86 43 139 75 +45
24JUL26 85.00 P 2.98 2.98 2.21 1.88 -1.25 43 78 48 +18
24JUL26 87.50 P 0.00 0.00 0.00 3.20 -1.60 43 0 58 0
24JUL26 90.00 P 5.76 5.76 4.77 4.93 -1.86 44 60 60 +58
24JUL26 92.50 P 0.00 0.00 0.00 6.95 -2.01 46 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 9.17 -2.00 47 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 11.42 -2.17 43 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 13.87 -2.18 44 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 16.35 -2.20 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 18.86 -2.19 54 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 21.35 -2.22 0 0 0 0
30JUL26 50.00 P 0.01 0.01 0.01 0.01 0.00 93 32 1,018 +32
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 462 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 763 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 497 0
30JUL26 62.50 P 0.05 0.05 0.05 0.01 0.00 57 1 850 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 551 0
30JUL26 67.50 P 0.09 0.09 0.09 0.01 -0.02 45 1 415 0
30JUL26 70.00 P 0.16 0.16 0.14 0.03 -0.05 44 32 1,068 +27
30JUL26 72.50 P 0.24 0.24 0.20 0.08 -0.11 43 7 3,811 -1
30JUL26 75.00 P 0.38 0.38 0.32 0.20 -0.22 43 115 1,651 -41
30JUL26 77.50 P 0.95 0.95 0.46 0.44 -0.40 43 149 2,295 -47
30JUL26 80.00 P 1.55 1.55 0.78 0.84 -0.61 43 422 2,847 +358
30JUL26 82.50 P 2.80 2.80 1.47 1.48 -0.91 42 195 2,225 +78
30JUL26 85.00 P 3.53 3.53 2.35 2.42 -1.25 42 219 3,147 +6
30JUL26 87.50 P 4.21 4.70 3.46 3.76 -1.50 42 269 6,542 0
30JUL26 90.00 P 5.60 5.60 5.25 5.37 -1.78 42 7 725 -6
30JUL26 92.50 P 8.40 8.40 8.40 7.34 -1.91 44 1 870 -1
30JUL26 95.00 P 0.00 0.00 0.00 9.45 -2.04 45 0 1,178 0
30JUL26 97.50 P 12.00 12.00 12.00 11.71 -1.97 46 4 1,807 -4
30JUL26 100.00 P 0.00 0.00 0.00 14.03 -2.36 46 0 1,519 0
30JUL26 102.50 P 17.02 17.02 16.50 16.67 -2.41 58 30 516 -11
30JUL26 105.00 P 0.00 0.00 0.00 18.86 -2.19 44 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 21.35 -2.22 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.85 -2.20 0 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 26.35 -2.20 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.85 -2.23 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 31.35 -2.37 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 33.85 -2.20 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 36.35 -2.20 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 38.85 -2.39 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 41.35 -2.20 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 43.85 -2.20 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 46.35 -2.20 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 48.85 -2.20 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 51.38 -2.17 99 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 53.85 -2.20 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 56.35 -2.20 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 58.85 -2.20 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 61.35 -2.30 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 63.85 -2.20 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 66.35 -2.20 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 68.85 -2.20 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 658 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 74 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 358 0
28AUG26 62.50 P 0.25 0.25 0.25 0.05 -0.05 41 5 395 +5
28AUG26 65.00 P 0.38 0.38 0.38 0.11 -0.09 41 2 412 0
28AUG26 67.50 P 0.56 0.56 0.51 0.21 -0.15 41 60 5,416 +60
28AUG26 70.00 P 0.76 0.76 0.76 0.38 -0.24 41 30 552 +16
28AUG26 72.50 P 1.18 1.18 0.73 0.65 -0.36 41 316 1,364 +263
28AUG26 75.00 P 1.55 1.55 1.07 1.06 -0.50 42 442 1,980 +30
28AUG26 77.50 P 2.17 2.17 1.60 1.60 -0.59 41 165 2,079 -33
28AUG26 80.00 P 2.83 2.83 2.22 2.28 -0.77 41 177 3,978 -130
28AUG26 82.50 P 4.10 4.58 3.00 3.14 -1.02 41 125 7,112 +75
28AUG26 85.00 P 5.01 5.01 4.24 4.24 -1.19 41 135 2,782 +85
28AUG26 87.50 P 6.48 6.48 5.44 5.59 -1.41 41 131 2,018 +26
28AUG26 90.00 P 7.09 7.09 7.09 7.10 -1.57 41 1 1,682 +1
28AUG26 92.50 P 0.00 0.00 0.00 8.86 -1.69 42 0 1,662 0
28AUG26 95.00 P 0.00 0.00 0.00 10.75 -1.82 42 0 971 0
28AUG26 97.50 P 0.00 0.00 0.00 12.78 -1.91 43 0 1,216 0
28AUG26 100.00 P 0.00 0.00 0.00 14.91 -2.00 44 0 1,852 0
28AUG26 102.50 P 0.00 0.00 0.00 17.13 -2.06 44 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 19.42 -2.33 45 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 21.81 -1.95 47 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 24.11 -2.20 46 0 142 0
28AUG26 112.50 P 0.00 0.00 0.00 26.48 -2.10 45 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 28.97 -2.11 48 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 31.35 -2.60 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 33.85 -2.20 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.35 -2.20 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 38.85 -2.39 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.35 -2.20 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 43.85 -2.43 0 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 46.35 -2.30 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 48.85 -2.20 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 51.38 -2.35 65 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 53.85 -2.20 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 56.35 -2.20 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 58.88 -2.17 71 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 61.35 -2.30 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 63.85 -2.34 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 66.35 -2.31 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 68.85 -2.44 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 98 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.04 41 0 201 0
29SEP26 60.00 P 0.36 0.36 0.36 0.14 -0.08 41 60 279 0
29SEP26 62.50 P 0.55 0.55 0.55 0.25 -0.12 41 1 476 +1
29SEP26 65.00 P 0.00 0.00 0.00 0.41 -0.18 41 0 470 0
29SEP26 67.50 P 1.07 1.07 1.02 0.65 -0.26 41 60 965 +55
29SEP26 70.00 P 1.50 1.50 1.15 0.99 -0.35 41 90 1,315 +30
29SEP26 72.50 P 1.52 1.52 1.52 1.44 -0.45 41 30 5,604 +30
29SEP26 75.00 P 2.27 2.44 2.00 2.02 -0.53 41 41 2,373 -20
29SEP26 77.50 P 3.08 3.08 2.64 2.67 -0.68 41 124 1,797 +30
29SEP26 80.00 P 4.21 4.21 3.39 3.48 -0.84 41 316 4,063 +7
29SEP26 82.50 P 5.48 5.48 4.36 4.46 -1.00 40 708 3,363 +460
29SEP26 85.00 P 6.79 6.79 5.47 5.64 -1.14 40 496 5,981 +267
29SEP26 87.50 P 7.27 7.27 6.98 6.98 -1.25 41 3 3,388 -3
29SEP26 90.00 P 8.84 9.38 8.38 8.42 -1.45 41 243 5,457 +192
29SEP26 92.50 P 10.12 10.12 10.12 10.11 -1.54 41 20 1,901 -20
29SEP26 95.00 P 0.00 0.00 0.00 11.90 -1.52 41 0 14,516 0
29SEP26 97.50 P 0.00 0.00 0.00 13.69 -2.10 41 0 3,029 0
29SEP26 100.00 P 15.83 15.83 15.83 15.83 -2.00 42 30 6,118 -30
29SEP26 102.50 P 0.00 0.00 0.00 18.25 -1.91 45 0 3,026 0
29SEP26 105.00 P 20.05 20.05 20.05 20.05 -2.07 43 1 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 22.28 -2.33 43 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 24.75 -1.93 46 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 26.84 -2.11 43 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 29.35 -2.12 46 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 31.53 -2.42 43 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 34.00 -2.10 44 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 36.38 -2.17 42 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 38.85 -2.39 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 41.35 -2.28 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.85 -2.43 0 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 46.36 -2.29 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.86 -2.19 50 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 51.38 -2.35 53 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 53.85 -2.23 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.35 -2.28 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.88 -2.25 58 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.35 -2.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.85 -2.34 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.35 -2.31 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.85 -2.44 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 -0.05 41 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.19 -0.08 41 0 80 0
29OCT26 60.00 P 0.00 0.00 0.00 0.31 -0.13 41 0 131 0
29OCT26 62.50 P 0.00 0.00 0.00 0.49 -0.19 40 0 135 0
29OCT26 65.00 P 1.22 1.22 1.10 0.75 -0.25 41 32 241 +30
29OCT26 67.50 P 1.58 1.58 1.58 1.09 -0.32 41 30 305 +30
29OCT26 70.00 P 2.07 2.07 2.07 1.53 -0.40 41 40 243 +40
29OCT26 72.50 P 2.65 2.65 2.65 2.07 -0.53 41 11 314 +11
29OCT26 75.00 P 3.55 3.55 3.36 2.75 -0.55 41 37 141 +30
29OCT26 77.50 P 4.09 4.32 3.93 3.49 -0.71 40 61 191 +30
29OCT26 80.00 P 5.52 5.52 5.00 4.38 -0.83 40 410 540 +380
29OCT26 82.50 P 6.75 6.75 6.18 5.40 -0.98 40 627 1,203 +500
29OCT26 85.00 P 8.21 8.21 6.54 6.59 -1.11 40 534 1,034 +309
29OCT26 87.50 P 9.06 9.06 7.84 7.92 -1.23 40 39 220 +18
29OCT26 90.00 P 10.28 10.28 10.28 9.40 -1.38 40 30 165 +30
29OCT26 92.50 P 11.40 11.59 11.00 11.00 -1.48 40 81 258 +81
29OCT26 95.00 P 0.00 0.00 0.00 12.73 -1.58 40 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.57 -1.72 41 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.67 -1.61 42 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.58 -1.83 42 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.66 -1.98 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.90 -2.03 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 846 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 -0.08 40 0 447 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 -0.12 40 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 -0.15 40 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 -0.19 40 0 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 1.11 -0.27 40 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 1.51 -0.35 40 0 1,632 0
30DEC26 67.50 P 2.33 2.33 2.33 2.02 -0.39 40 1 519 0
30DEC26 70.00 P 3.06 3.09 2.69 2.60 -0.50 40 78 9,031 -10
30DEC26 72.50 P 3.77 3.77 3.27 3.30 -0.51 40 58 864 -4
30DEC26 75.00 P 0.00 0.00 0.00 4.03 -0.60 40 0 1,098 0
30DEC26 77.50 P 0.00 0.00 0.00 4.87 -0.73 40 0 1,165 0
30DEC26 80.00 P 5.80 5.80 5.80 5.85 -0.81 40 1 1,718 -1
30DEC26 82.50 P 8.41 8.41 7.00 6.95 -0.93 39 16 1,601 -3
30DEC26 85.00 P 0.00 0.00 0.00 8.17 -1.05 39 0 4,402 0
30DEC26 87.50 P 0.00 0.00 0.00 9.50 -1.17 39 0 1,506 0
30DEC26 90.00 P 11.79 11.79 10.94 10.94 -1.26 39 10 3,238 0
30DEC26 92.50 P 0.00 0.00 0.00 12.46 -1.46 39 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 14.14 -1.54 39 0 3,144 0
30DEC26 97.50 P 0.00 0.00 0.00 15.95 -1.58 40 0 1,150 0
30DEC26 100.00 P 0.00 0.00 0.00 17.80 -1.67 40 0 1,560 0
30DEC26 102.50 P 0.00 0.00 0.00 19.73 -1.64 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 21.88 -1.74 41 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 23.85 -1.87 41 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 25.97 -1.92 41 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 28.18 -1.69 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 30.31 -1.79 42 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 32.51 -1.86 41 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 34.77 -1.88 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 37.07 -1.97 42 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 39.38 -2.00 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.72 -2.03 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.08 -2.20 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 46.47 -2.18 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.88 -2.18 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 51.38 -2.35 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.85 -2.23 0 0 0 0
30DEC26 142.50 P 58.21 58.21 56.33 56.39 -3.12 44 150 2,549 +150
30DEC26 145.00 P 0.00 0.00 0.00 58.88 -2.25 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 61.44 -2.21 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.94 -2.25 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.44 -2.22 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.89 -2.40 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 -0.12 40 0 646 0
30MAR27 52.50 P 0.00 0.00 0.00 0.62 -0.14 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 0.86 -0.19 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 1.16 -0.27 40 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.56 -0.29 40 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 2.02 -0.37 40 0 170 0
30MAR27 65.00 P 0.00 0.00 0.00 2.56 -0.45 40 0 1,191 0
30MAR27 67.50 P 0.00 0.00 0.00 3.21 -0.49 40 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 3.92 -0.50 40 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 4.65 -0.59 39 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 5.49 -0.67 39 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 6.32 -0.78 39 0 942 0
30MAR27 80.00 P 0.00 0.00 0.00 7.47 -0.86 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 8.62 -0.95 39 0 338 0
30MAR27 85.00 P 0.00 0.00 0.00 9.87 -1.05 39 0 709 0
30MAR27 87.50 P 0.00 0.00 0.00 11.20 -1.15 39 0 1,144 0
30MAR27 90.00 P 0.00 0.00 0.00 12.68 -1.21 39 1,550 2,999 +1,550
30MAR27 92.50 P 0.00 0.00 0.00 14.26 -1.27 39 0 411 0
30MAR27 95.00 P 16.55 16.55 16.49 15.91 -1.35 39 60 504 +8
30MAR27 97.50 P 18.11 18.11 17.94 17.64 -1.32 39 147 430 +147
30MAR27 100.00 P 19.60 19.60 19.60 19.40 -1.60 39 1 946 0
30MAR27 102.50 P 0.00 0.00 0.00 21.24 -1.68 39 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 23.16 -1.74 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 25.14 -1.79 40 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 27.16 -1.84 40 0 552 0
30MAR27 112.50 P 28.81 28.81 28.81 29.22 -1.90 40 1 4 -1
30MAR27 115.00 P 0.00 0.00 0.00 31.34 -1.92 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 33.47 -1.98 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 35.65 -1.80 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 37.86 -1.84 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.09 -1.88 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 42.35 -1.90 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.37 -0.98 45 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 47.05 -1.87 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.56 -1.72 42 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 51.62 -2.11 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.99 -2.10 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 56.74 -2.77 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.09 -2.04 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.44 -2.21 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.94 -2.25 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.44 -2.22 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.89 -2.40 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.87 -0.16 40 0 107 0
29JUN27 52.50 P 0.00 0.00 0.00 1.17 -0.21 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.55 -0.24 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.96 -0.33 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 2.51 -0.33 40 0 315 0
29JUN27 62.50 P 0.00 0.00 0.00 3.08 -0.41 40 0 118 0
29JUN27 65.00 P 4.24 4.24 4.24 3.72 -0.45 40 3 1,113 -3
29JUN27 67.50 P 0.00 0.00 0.00 4.37 -0.47 39 0 215 0
29JUN27 70.00 P 5.08 5.08 5.08 5.08 -0.56 39 5 384 0
29JUN27 72.50 P 0.00 0.00 0.00 5.94 -0.66 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 6.92 -0.70 39 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 7.94 -0.77 38 0 264 0
29JUN27 80.00 P 0.00 0.00 0.00 9.06 -0.86 38 0 303 0
29JUN27 82.50 P 0.00 0.00 0.00 10.26 -0.86 38 0 273 0
29JUN27 85.00 P 0.00 0.00 0.00 11.47 -1.03 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 12.86 -1.03 38 0 124 0
29JUN27 90.00 P 0.00 0.00 0.00 14.25 -1.12 38 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 15.73 -1.24 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 17.36 -1.30 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 19.01 -1.29 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 20.76 -1.43 38 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 22.58 -1.57 38 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 24.51 -1.56 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.35 -1.51 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.33 -0.61 42 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 30.31 -1.77 39 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 32.43 -1.74 39 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 34.43 -1.87 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.55 -1.90 39 0 0 0
TOTAL PUT 10,689 236,152 +5,522
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$ 23.240
30JUL26 15.50 C 0.00 0.00 0.00 7.80 +1.80 100 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.24 +1.66 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.85 +1.76 100 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.32 +1.82 85 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.79 +1.65 69 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.33 +1.68 74 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.85 +1.84 71 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.42 +1.76 75 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.85 +1.60 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.43 +1.55 61 0 43 0
30JUL26 21.00 C 1.38 2.65 1.38 2.53 +1.32 55 12 70 +8
30JUL26 22.00 C 0.90 1.90 0.90 1.82 +1.07 56 20 163 +6
30JUL26 23.00 C 0.56 1.26 0.56 1.14 +0.68 51 91 354 +56
30JUL26 24.00 C 0.25 0.82 0.20 0.73 +0.48 53 179 418 +97
30JUL26 25.00 C 0.14 0.55 0.14 0.44 +0.31 54 6 542 +1
30JUL26 26.00 C 0.13 0.33 0.13 0.24 +0.18 54 10 332 +4
30JUL26 27.00 C 0.15 0.18 0.15 0.13 +0.10 54 14 235 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 +0.04 53 0 307 0
30JUL26 29.00 C 0.08 0.08 0.07 0.03 +0.02 54 30 332 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 395 0
30JUL26 31.00 C 0.02 0.02 0.02 0.01 0.00 58 70 550 +64
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 413 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 7.95 +1.89 77 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.47 +1.79 74 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.91 +1.68 63 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.49 +1.69 66 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.04 +1.64 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.56 +1.70 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.15 +1.58 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.63 +1.52 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.14 +1.38 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.82 +1.38 55 0 0 0
28AUG26 21.00 C 1.67 1.67 1.67 3.07 +1.25 53 15 93 +15
28AUG26 22.00 C 2.50 2.50 2.50 2.51 +1.14 56 1 124 0
28AUG26 23.00 C 0.87 1.72 0.85 1.88 +0.86 53 154 138 +66
28AUG26 24.00 C 0.71 1.41 0.63 1.43 +0.68 52 75 108 +45
28AUG26 25.00 C 0.63 1.10 0.63 1.06 +0.51 52 68 125 +49
28AUG26 26.00 C 0.71 0.81 0.70 0.83 +0.45 54 42 121 +27
28AUG26 27.00 C 0.30 0.61 0.30 0.61 +0.35 54 17 82 -14
28AUG26 28.00 C 0.00 0.00 0.00 0.44 +0.26 54 0 153 0
28AUG26 29.00 C 0.35 0.35 0.35 0.31 +0.19 54 15 2,065 -15
28AUG26 30.00 C 0.27 0.27 0.27 0.22 +0.14 54 27 203 0
28AUG26 31.00 C 0.21 0.21 0.21 0.15 +0.10 54 252 360 +210
28AUG26 32.00 C 0.00 0.00 0.00 0.10 +0.06 53 0 114 0
28AUG26 33.00 C 0.12 0.12 0.12 0.07 +0.04 54 65 122 +65
28AUG26 34.00 C 0.00 0.00 0.00 0.05 +0.04 54 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.05 +1.87 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.52 +1.75 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.97 +1.64 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.66 +1.79 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.17 +1.77 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.61 +1.60 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.31 +1.65 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.84 +1.52 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.54 +1.49 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.01 +1.21 47 0 15 0
29SEP26 21.00 C 2.73 2.73 2.73 3.42 +1.17 50 1 45 0
29SEP26 22.00 C 2.83 2.83 2.83 2.81 +1.02 49 1 61 0
29SEP26 23.00 C 1.41 2.32 1.41 2.27 +0.85 49 42 291 +3
29SEP26 24.00 C 1.16 1.86 1.16 1.84 +0.74 49 85 227 -45
29SEP26 25.00 C 1.45 1.45 1.45 1.49 +0.62 50 2 180 0
29SEP26 26.00 C 1.09 1.09 1.09 1.19 +0.52 50 15 32 -14
29SEP26 27.00 C 0.65 1.01 0.65 0.94 +0.44 50 19 120 +11
29SEP26 28.00 C 0.51 0.79 0.51 0.73 +0.35 50 60 97 0
29SEP26 29.00 C 0.57 0.61 0.57 0.56 +0.28 50 39 153 +39
29SEP26 30.00 C 0.48 0.51 0.48 0.43 +0.22 50 60 279 +60
29SEP26 31.00 C 0.26 0.26 0.26 0.33 +0.18 50 3 78 +3
29SEP26 32.00 C 0.28 0.28 0.28 0.25 +0.14 50 2 53 +2
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.11 50 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.08 50 0 248 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.06 50 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 +0.05 50 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.04 50 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 144 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.11 +1.70 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.66 +1.87 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.21 +1.74 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.76 +1.63 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.31 +1.56 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.90 +1.50 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.49 +1.54 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.16 +1.49 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.80 +1.53 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.44 +1.36 50 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.66 +1.11 47 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.14 +1.04 48 0 1 0
29OCT26 23.00 C 2.66 2.66 2.66 2.64 +0.92 48 10 51 +10
29OCT26 24.00 C 0.00 0.00 0.00 2.18 +0.77 48 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.82 +0.67 48 0 50 0
29OCT26 26.00 C 1.13 1.55 1.13 1.52 +0.60 49 16 17 +16
29OCT26 27.00 C 0.94 0.94 0.94 1.26 +0.53 49 30 67 +30
29OCT26 28.00 C 0.95 0.95 0.95 1.03 +0.45 49 5 65 +5
29OCT26 29.00 C 0.80 0.80 0.80 0.83 +0.38 49 15 15 +13
29OCT26 30.00 C 0.68 0.68 0.68 0.67 +0.32 49 15 15 +10
29OCT26 31.00 C 0.00 0.00 0.00 0.54 +0.26 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.38 +1.79 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.90 +1.61 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.55 +1.75 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.13 +1.65 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.74 +1.61 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.35 +1.60 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.94 +1.46 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.65 +1.44 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.17 +1.34 47 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.01 +1.31 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.33 +1.14 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.75 +1.10 48 0 15 0
30DEC26 23.00 C 3.28 3.28 3.28 3.18 +0.88 46 15 30 +15
30DEC26 24.00 C 2.17 2.17 2.17 2.79 +0.82 47 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 2.50 +0.82 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.16 +0.74 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.85 +0.66 48 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.58 +0.58 48 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 1.35 +0.51 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.15 +0.45 48 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.98 +0.39 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.83 +0.34 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 +0.30 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 +0.26 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 +0.23 48 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 +0.20 48 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 +0.17 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 +0.15 48 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 +0.13 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 +0.11 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 +0.09 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 +0.07 47 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.06 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.05 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 +0.04 47 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.76 +1.74 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.32 +1.66 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.97 +1.66 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.56 +1.60 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.23 +1.55 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.85 +1.48 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.52 +1.51 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.22 +1.44 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.92 +1.41 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.61 +1.42 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.91 +1.18 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.41 +1.04 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.03 +1.04 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.60 +0.92 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.23 +0.89 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.88 +0.81 47 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.58 +0.75 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.32 +0.71 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 2.06 +0.65 48 0 118 0
30MAR27 30.00 C 1.79 1.79 1.79 1.83 +0.59 48 3 546 -3
30MAR27 31.00 C 0.00 0.00 0.00 1.62 +0.54 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.44 +0.49 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 +0.45 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 +0.40 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.00 +0.36 47 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.89 +0.33 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.79 +0.30 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.70 +0.27 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 +0.24 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 +0.22 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 +0.19 47 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 9.11 +1.71 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.73 +1.67 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.36 +1.62 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.00 +1.58 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.66 +1.54 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.32 +1.51 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.00 +1.46 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.68 +1.41 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.38 +1.40 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.09 +1.31 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.55 +1.25 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.05 +1.17 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.58 +1.11 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.17 +1.04 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.77 +0.97 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.43 +0.91 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.10 +0.84 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.81 +0.79 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.55 +0.73 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 2.29 +0.67 47 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 2.09 +0.63 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.89 +0.58 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.70 +0.54 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.55 +0.50 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.40 +0.46 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.25 +0.41 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.15 +0.39 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.04 +0.36 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.94 +0.33 47 0 12 0
TOTAL CALL 1,616 14,782 +869
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 117 0
30JUL26 16.50 P 0.01 0.01 0.01 0.01 0.00 70 3 31 -3
30JUL26 17.00 P 0.05 0.05 0.05 0.01 -0.01 65 6 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.03 60 0 296 0
30JUL26 18.00 P 0.07 0.07 0.07 0.01 -0.06 54 5 184 -5
30JUL26 18.50 P 0.12 0.12 0.12 0.02 -0.09 54 1 253 -1
30JUL26 19.00 P 0.06 0.06 0.06 0.04 -0.14 55 8 141 -8
30JUL26 19.50 P 0.10 0.10 0.10 0.06 -0.21 53 1 168 -1
30JUL26 20.00 P 0.40 0.40 0.21 0.10 -0.30 53 12 671 0
30JUL26 21.00 P 0.69 0.86 0.28 0.25 -0.53 54 92 258 -45
30JUL26 22.00 P 1.40 1.42 0.54 0.52 -0.80 54 42 235 +5
30JUL26 23.00 P 0.00 0.00 0.00 0.93 -1.02 54 0 389 0
30JUL26 24.00 P 1.72 1.72 1.56 1.51 -1.32 55 19 967 +1
30JUL26 25.00 P 2.49 2.49 2.22 2.22 -1.42 57 4 267 0
30JUL26 26.00 P 3.68 3.68 3.68 3.05 -1.59 59 1 185 0
30JUL26 27.00 P 0.00 0.00 0.00 3.83 -1.82 50 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.94 -1.60 72 0 268 0
30JUL26 29.00 P 0.00 0.00 0.00 5.78 -1.76 56 0 408 0
30JUL26 30.00 P 0.00 0.00 0.00 6.76 -1.95 0 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 7.76 -1.78 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.77 -1.77 72 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.76 -1.78 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.76 -1.78 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.77 -1.86 89 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.76 -1.78 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.76 -1.87 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.76 -1.83 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.76 -1.78 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.04 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.05 56 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 -0.08 54 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.08 -0.10 54 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.11 -0.15 54 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.15 -0.20 53 0 47 0
28AUG26 18.50 P 0.00 0.00 0.00 0.21 -0.25 54 0 91 0
28AUG26 19.00 P 0.00 0.00 0.00 0.29 -0.29 54 0 158 0
28AUG26 19.50 P 0.75 0.75 0.75 0.38 -0.33 54 12 15 -9
28AUG26 20.00 P 0.90 0.95 0.90 0.49 -0.41 54 57 90 +38
28AUG26 21.00 P 1.32 1.40 1.32 0.74 -0.62 53 86 96 -20
28AUG26 22.00 P 1.88 1.95 1.12 1.09 -0.84 52 132 139 +12
28AUG26 23.00 P 2.57 2.58 1.60 1.58 -0.96 53 162 327 -46
28AUG26 24.00 P 2.22 2.22 2.22 2.18 -1.07 55 30 323 +30
28AUG26 25.00 P 0.00 0.00 0.00 2.69 -1.28 51 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 3.52 -1.27 54 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 4.34 -1.35 56 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 5.20 -1.61 57 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 6.00 -1.59 54 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 7.11 -1.60 65 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 8.08 -1.47 70 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.84 -1.74 58 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.78 -1.76 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.95 -1.62 76 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.77 -1.86 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.76 -1.78 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.83 -1.80 76 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.76 -1.83 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.76 -1.81 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.07 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.11 50 0 6 0
29SEP26 16.50 P 0.19 0.19 0.19 0.13 -0.14 50 1 32 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.18 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.22 50 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 -0.27 50 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.33 50 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.37 50 0 150 0
29SEP26 19.50 P 0.00 0.00 0.00 0.61 -0.42 50 0 140 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 -0.47 50 0 193 0
29SEP26 21.00 P 1.65 1.65 1.65 1.07 -0.60 50 2 274 -2
29SEP26 22.00 P 1.45 1.45 1.45 1.46 -0.75 50 15 137 +15
29SEP26 23.00 P 0.00 0.00 0.00 1.95 -0.88 50 0 156 0
29SEP26 24.00 P 2.97 2.97 2.48 2.50 -1.02 50 161 469 +119
29SEP26 25.00 P 3.27 3.27 3.05 3.15 -1.24 50 60 795 +15
29SEP26 26.00 P 0.00 0.00 0.00 3.90 -1.31 52 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 4.61 -1.47 51 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 5.49 -1.32 54 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 6.24 -1.53 51 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 7.13 -1.69 52 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 8.08 -1.56 55 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.92 -1.66 51 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.89 -1.74 53 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.95 -1.67 60 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.81 -1.82 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.76 -1.93 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.86 -1.77 64 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.76 -1.86 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.76 -1.89 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.76 -1.78 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.76 -1.87 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.76 -1.92 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.76 -1.78 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.76 -1.92 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.76 -1.92 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.76 -1.80 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.76 -1.85 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.76 -1.79 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.76 -1.97 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.76 -1.85 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.26 -1.85 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.76 -1.85 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.26 -1.92 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 -0.11 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 -0.14 49 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 -0.17 49 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 -0.22 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.37 -0.25 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.46 -0.30 49 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.57 -0.35 49 0 47 0
29OCT26 19.00 P 0.00 0.00 0.00 0.69 -0.39 49 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 0.83 -0.43 49 0 123 0
29OCT26 20.00 P 1.46 1.46 1.46 0.96 -0.48 48 15 154 +15
29OCT26 21.00 P 1.93 1.93 1.93 1.30 -0.61 48 15 141 +15
29OCT26 22.00 P 1.73 1.73 1.73 1.73 -0.73 48 15 81 +15
29OCT26 23.00 P 2.23 2.23 2.23 2.22 -0.86 48 15 30 +15
29OCT26 24.00 P 2.81 2.83 2.81 2.78 -1.03 48 30 100 +30
29OCT26 25.00 P 3.53 3.53 3.39 3.44 -1.17 49 55 45 +45
29OCT26 26.00 P 0.00 0.00 0.00 4.09 -1.31 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.85 -1.38 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.61 -1.48 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.48 -1.47 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.32 -1.50 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.20 -1.68 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 -0.16 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.19 48 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.22 48 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 -0.27 48 0 0 0
30DEC26 17.50 P 0.66 0.66 0.66 0.66 -0.30 48 1 3 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.77 -0.34 48 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 -0.37 48 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.06 -0.42 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.23 -0.45 48 0 1 0
30DEC26 20.00 P 1.47 1.47 1.47 1.41 -0.49 48 7 7 +7
30DEC26 21.00 P 0.00 0.00 0.00 1.80 -0.58 48 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 2.25 -0.68 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 2.76 -0.81 48 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.32 -0.91 48 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 3.94 -1.04 48 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 4.64 -1.09 49 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.41 -1.12 50 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.13 -1.28 50 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.94 -1.27 50 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.67 -1.41 49 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.50 -1.52 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.51 -1.41 52 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.24 -1.51 49 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 11.23 -1.52 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.14 -1.63 52 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.05 -1.65 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.93 -1.70 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.85 -1.79 49 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.86 -1.79 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.81 -1.73 50 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.76 -1.87 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.76 -1.92 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.76 -1.82 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.76 -1.92 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.83 -1.85 60 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.21 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 -0.24 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.28 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 -0.27 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 -0.29 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.18 -0.35 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 -0.38 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.50 -0.42 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.69 -0.45 47 0 5 0
30MAR27 20.00 P 2.38 2.38 2.38 1.87 -0.50 47 1 8 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.30 -0.58 47 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.77 -0.66 47 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 3.29 -0.75 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.85 -0.90 46 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.46 -0.90 47 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 5.13 -1.08 47 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.85 -1.12 47 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 6.54 -1.19 47 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 7.35 -1.20 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.14 -1.20 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.91 -1.29 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.72 -1.45 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.54 -1.52 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.45 -1.52 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.34 -1.60 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.20 -1.60 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.11 -1.70 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.13 -1.60 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.96 -1.74 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.85 -1.86 45 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 17.92 -1.75 50 0 2 0
29JUN27 15.50 P 1.08 1.08 1.08 0.88 -0.25 47 3 3 +3
29JUN27 16.00 P 0.00 0.00 0.00 1.01 -0.29 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 -0.31 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.27 -0.31 46 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.43 -0.33 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.58 -0.39 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.75 -0.43 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.94 -0.45 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 2.15 -0.48 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.36 -0.52 46 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.81 -0.58 46 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.30 -0.66 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.82 -0.72 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.40 -0.78 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.98 -0.87 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.66 -0.92 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.35 -1.04 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.02 -1.14 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.78 -1.18 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.52 -1.25 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.36 -1.24 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.11 -1.35 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.93 -1.38 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.73 -1.47 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.60 -1.50 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.54 -1.47 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.42 -1.51 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.32 -1.54 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.17 -1.63 46 0 0 0
TOTAL PUT 1,069 21,468 +242
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$ 605.500
17JUL26 500.00 C 0.00 0.00 0.00 105.62 +2.45 0 0 0 0
17JUL26 510.00 C 0.00 0.00 0.00 95.63 +2.45 59 0 0 0
17JUL26 520.00 C 0.00 0.00 0.00 85.64 +2.42 56 0 0 0
17JUL26 530.00 C 0.00 0.00 0.00 75.66 +2.34 54 0 0 0
17JUL26 540.00 C 0.00 0.00 0.00 65.73 +2.19 54 0 0 0
17JUL26 550.00 C 0.00 0.00 0.00 55.92 +1.94 54 0 1 0
17JUL26 560.00 C 0.00 0.00 0.00 46.34 +1.55 54 0 0 0
17JUL26 570.00 C 0.00 0.00 0.00 37.20 +1.04 54 0 0 0
17JUL26 580.00 C 0.00 0.00 0.00 28.75 +0.44 54 0 0 0
17JUL26 590.00 C 0.00 0.00 0.00 21.84 +0.94 57 0 32 0
17JUL26 600.00 C 15.12 16.20 9.00 15.42 +0.30 56 43 236 +31
17JUL26 610.00 C 10.00 14.12 5.68 10.29 -0.29 56 158 250 -2
17JUL26 620.00 C 6.60 9.20 3.10 6.48 -0.94 55 170 537 +2
17JUL26 630.00 C 4.64 6.60 1.99 3.84 -1.01 55 133 1,191 +18
17JUL26 640.00 C 3.01 3.45 1.30 2.14 -0.84 55 91 194 +41
17JUL26 650.00 C 1.90 2.22 1.03 1.12 -0.63 55 45 135 -17
17JUL26 660.00 C 1.19 1.50 0.54 0.53 -0.46 54 49 171 +15
17JUL26 670.00 C 0.98 1.00 0.98 0.25 -0.27 54 6 38 +1
17JUL26 680.00 C 0.40 0.40 0.40 0.11 -0.16 55 100 145 +64
17JUL26 690.00 C 0.00 0.00 0.00 0.04 -0.09 54 0 79 0
17JUL26 700.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 95 0
17JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 237 0
17JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 138 0
17JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
17JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
17JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
24JUL26 500.00 C 0.00 0.00 0.00 109.21 +5.49 86 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 99.05 +5.09 78 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 86.41 +2.05 48 0 0 0
24JUL26 530.00 C 0.00 0.00 0.00 76.83 +1.85 48 0 0 0
24JUL26 540.00 C 0.00 0.00 0.00 67.50 +1.60 48 0 0 0
24JUL26 550.00 C 0.00 0.00 0.00 58.51 +1.28 48 0 0 0
24JUL26 560.00 C 0.00 0.00 0.00 49.98 +0.94 48 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 42.02 +0.58 48 0 0 0
24JUL26 580.00 C 0.00 0.00 0.00 34.73 +0.23 48 0 30 0
24JUL26 590.00 C 19.00 19.00 19.00 28.86 +1.27 50 1 1 +1
24JUL26 600.00 C 23.13 25.75 23.13 23.12 +0.99 50 11 14 +2
24JUL26 610.00 C 16.14 16.14 16.14 18.06 +0.49 49 1 16 +1
24JUL26 620.00 C 13.33 14.60 13.33 13.82 +0.05 49 18 20 +1
24JUL26 630.00 C 9.91 11.00 6.71 10.36 -0.65 49 47 39 0
24JUL26 640.00 C 7.19 7.20 5.06 7.61 -0.67 49 62 61 +45
24JUL26 650.00 C 6.04 6.04 5.10 5.48 -0.76 49 87 90 +79
24JUL26 660.00 C 4.39 4.39 3.55 3.86 -0.69 49 90 43 -28
24JUL26 670.00 C 3.05 3.05 2.80 2.66 -0.60 48 16 47 +15
24JUL26 680.00 C 0.00 0.00 0.00 1.80 -0.50 48 0 33 0
24JUL26 690.00 C 0.00 0.00 0.00 1.16 - 48 0 0 -
30JUL26 400.00 C 0.00 0.00 0.00 206.02 +2.47 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 196.03 +2.46 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 186.05 +2.46 50 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 176.07 +2.46 51 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 166.09 +2.45 50 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 156.12 +2.44 49 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 148.98 +5.23 88 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 139.16 +5.31 83 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 130.17 +6.15 83 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 119.86 +5.58 76 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 109.75 +5.08 70 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 99.05 +3.82 61 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 88.02 +1.99 49 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 78.97 +1.85 49 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 70.25 +1.68 49 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 61.93 +1.48 49 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 54.08 +1.28 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 46.76 +1.07 49 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 40.02 +2.04 49 0 28 0
30JUL26 590.00 C 0.00 0.00 0.00 33.89 +1.39 49 0 20 0
30JUL26 600.00 C 27.00 27.60 21.65 28.29 +1.23 49 421 218 -299
30JUL26 610.00 C 22.00 24.60 17.61 23.83 +1.33 50 475 519 +417
30JUL26 620.00 C 17.90 19.10 17.90 19.59 +0.49 50 78 400 -6
30JUL26 630.00 C 15.00 17.06 12.99 15.57 +0.50 49 216 234 +174
30JUL26 640.00 C 11.70 13.73 8.90 12.48 +0.06 49 96 309 +91
30JUL26 650.00 C 10.00 12.07 6.54 9.91 -0.09 49 175 221 +47
30JUL26 660.00 C 7.86 9.80 5.00 7.97 -0.15 50 142 263 -4
30JUL26 670.00 C 6.36 7.73 4.30 6.21 -0.14 50 324 705 +254
30JUL26 680.00 C 4.70 5.83 3.10 4.77 -0.14 50 110 349 +43
30JUL26 690.00 C 4.20 4.53 4.20 3.62 -0.15 50 3 249 +1
30JUL26 700.00 C 2.79 3.50 2.16 2.72 -0.14 50 24 872 -2
30JUL26 710.00 C 0.00 0.00 0.00 2.02 -0.13 50 0 300 0
30JUL26 720.00 C 1.60 1.82 1.60 1.49 -0.11 50 22 544 +10
30JUL26 730.00 C 1.65 1.65 1.65 1.06 -0.09 50 5 173 0
30JUL26 740.00 C 1.16 1.41 1.03 0.76 -0.08 49 9 347 0
30JUL26 750.00 C 0.00 0.00 0.00 0.55 -0.06 50 0 546 0
30JUL26 760.00 C 0.00 0.00 0.00 0.39 -0.06 50 0 419 0
30JUL26 770.00 C 0.80 0.80 0.80 0.27 -0.05 49 31 289 -1
30JUL26 780.00 C 0.67 0.67 0.67 0.19 -0.03 49 5 197 +5
30JUL26 790.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 161 0
30JUL26 800.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 527 0
30JUL26 810.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 215 0
30JUL26 820.00 C 0.39 0.39 0.20 0.04 -0.01 49 11 121 0
30JUL26 830.00 C 0.24 0.24 0.20 0.03 -0.01 50 15 269 +15
30JUL26 840.00 C 0.24 0.24 0.24 0.02 0.00 50 2 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 168 0
30JUL26 860.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30JUL26 870.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30JUL26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30JUL26 900.00 C 0.23 0.23 0.23 0.01 0.00 56 1 253 0
28AUG26 500.00 C 0.00 0.00 0.00 113.82 +5.94 53 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 101.86 +0.94 45 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 93.51 +0.96 45 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 85.41 +0.63 45 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 77.86 +0.56 45 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 70.51 +0.18 45 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 63.72 +0.16 45 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 57.29 -0.16 45 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 51.26 -0.22 45 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 47.14 +1.72 46 0 182 0
28AUG26 600.00 C 36.00 42.60 36.00 41.17 +0.66 46 33 105 +26
28AUG26 610.00 C 30.00 30.00 30.00 36.41 +0.33 45 2 91 +2
28AUG26 620.00 C 26.60 35.99 26.10 32.39 +0.36 46 118 105 +90
28AUG26 630.00 C 27.80 31.83 27.80 28.61 +0.24 46 90 84 +27
28AUG26 640.00 C 24.80 25.62 20.00 24.88 -0.32 46 422 682 +404
28AUG26 650.00 C 22.70 22.70 17.03 21.76 -0.50 46 677 760 +426
28AUG26 660.00 C 19.31 21.00 18.78 18.77 -0.86 45 33 162 -33
28AUG26 670.00 C 16.95 16.95 16.35 16.29 -1.00 45 45 481 -30
28AUG26 680.00 C 13.65 13.65 13.65 13.97 -0.70 45 2 350 0
28AUG26 690.00 C 0.00 0.00 0.00 12.00 -0.93 45 0 397 0
28AUG26 700.00 C 11.02 11.02 8.70 10.25 -0.95 45 2,006 2,116 +1,961
28AUG26 710.00 C 0.00 0.00 0.00 8.69 -0.83 45 0 159 0
28AUG26 720.00 C 8.99 9.60 7.68 7.42 -0.84 45 68 379 +1
28AUG26 730.00 C 7.40 8.07 5.92 6.19 -0.81 45 106 231 +30
28AUG26 740.00 C 5.20 5.20 5.20 5.29 -0.70 45 2 435 0
28AUG26 750.00 C 5.50 5.94 5.50 4.39 -0.71 45 15 353 -10
28AUG26 760.00 C 4.33 4.33 4.33 3.71 -0.56 45 1 118 0
28AUG26 770.00 C 4.60 4.60 4.60 3.10 -0.56 45 5 87 +5
28AUG26 780.00 C 2.79 3.61 2.79 2.55 -0.50 45 44 140 +44
28AUG26 790.00 C 2.24 3.16 2.24 2.15 -0.42 45 30 61 +26
28AUG26 800.00 C 0.00 0.00 0.00 1.69 -0.48 45 3,000 3,258 +2,875
28AUG26 810.00 C 0.00 0.00 0.00 1.42 -0.30 45 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 1.17 -0.30 45 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 0.94 -0.28 45 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.79 -0.21 45 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.64 -0.21 45 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.52 -0.18 45 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.43 -0.14 45 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.34 -0.14 45 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.28 -0.11 45 0 31 0
28AUG26 900.00 C 0.87 0.87 0.87 0.23 -0.08 45 5 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.17 -0.09 45 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
28AUG26 940.00 C 0.67 0.67 0.67 0.09 -0.05 45 5 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 168 0
29SEP26 320.00 C 0.00 0.00 0.00 286.24 +2.47 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 276.27 +2.47 47 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 266.29 +2.46 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 256.32 +2.45 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 246.36 +2.44 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 236.40 +2.40 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 226.47 +2.37 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 216.57 +2.33 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 206.72 +2.25 44 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 196.94 +2.18 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 187.22 +2.04 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 177.65 +1.94 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 168.19 +1.78 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 163.64 +6.38 56 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 154.29 +5.96 54 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 145.07 +5.46 52 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 132.22 +4.54 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 127.44 +7.13 50 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 119.11 +7.11 49 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 108.66 +4.10 45 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 103.22 +5.84 47 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 93.70 +0.91 45 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 86.01 -0.17 44 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 81.76 +2.19 46 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 71.65 -2.00 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 67.21 -0.59 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 61.47 -0.88 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 58.07 +0.55 45 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 50.94 -0.34 43 0 176 0
29SEP26 610.00 C 0.00 0.00 0.00 45.41 -1.36 42 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 42.52 +0.13 44 0 174 0
29SEP26 630.00 C 0.00 0.00 0.00 38.24 -0.31 43 0 1,973 0
29SEP26 640.00 C 0.00 0.00 0.00 35.63 +0.48 44 0 318 0
29SEP26 650.00 C 35.20 35.20 35.20 31.95 +0.21 44 15 2,694 +15
29SEP26 660.00 C 0.00 0.00 0.00 28.80 -0.02 44 0 198 0
29SEP26 670.00 C 0.00 0.00 0.00 26.09 -0.01 44 0 59 0
29SEP26 680.00 C 23.02 23.02 22.82 23.12 -0.90 44 30 187 -4
29SEP26 690.00 C 0.00 0.00 0.00 21.10 -0.75 44 0 180 0
29SEP26 700.00 C 0.00 0.00 0.00 18.29 -1.38 44 0 1,060 0
29SEP26 710.00 C 17.30 17.30 17.30 16.69 -0.81 44 1 105 0
29SEP26 720.00 C 0.00 0.00 0.00 15.00 -0.82 44 0 1,746 0
29SEP26 730.00 C 0.00 0.00 0.00 12.91 -1.28 44 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 11.38 -1.17 44 0 170 0
29SEP26 750.00 C 0.00 0.00 0.00 10.18 -1.11 44 0 786 0
29SEP26 760.00 C 0.00 0.00 0.00 8.98 -1.12 44 0 82 0
29SEP26 770.00 C 0.00 0.00 0.00 7.86 -1.05 44 0 1,515 0
29SEP26 780.00 C 0.00 0.00 0.00 7.01 -0.93 44 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 6.17 -0.93 44 0 204 0
29SEP26 800.00 C 7.63 8.36 7.63 5.34 -0.92 44 16 945 +15
29SEP26 810.00 C 6.95 6.95 6.95 4.76 -0.74 44 15 475 +15
29SEP26 820.00 C 0.00 0.00 0.00 4.19 -0.74 44 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 3.61 -0.75 44 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 3.18 -0.61 44 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 2.81 -0.56 44 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 2.43 -0.57 44 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 2.09 -0.53 43 0 140 0
29SEP26 880.00 C 0.00 0.00 0.00 1.85 -0.41 44 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 1.61 -0.41 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.37 -0.42 44 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 1.20 -0.35 43 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 1.06 -0.28 44 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.91 -0.29 44 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.76 -0.29 43 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.68 -0.23 44 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.59 -0.19 43 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.51 -0.19 44 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.42 -0.19 43 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.38 -0.15 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.33 -0.12 44 0 465 0
29OCT26 500.00 C 0.00 0.00 0.00 124.06 +6.26 46 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 117.13 +6.48 46 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 109.66 +6.82 46 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 102.65 +6.83 46 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 93.09 +0.86 43 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 86.64 +0.60 43 0 1 0
29OCT26 560.00 C 0.00 0.00 0.00 80.82 +0.59 43 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 75.00 +0.57 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 69.60 -1.74 43 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 64.02 -2.15 42 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 59.77 -1.24 43 0 40 0
29OCT26 610.00 C 0.00 0.00 0.00 55.37 +1.13 43 0 25 0
29OCT26 620.00 C 0.00 0.00 0.00 50.69 +0.54 43 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 46.76 +0.42 43 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 42.64 -0.13 42 0 16 0
29OCT26 650.00 C 39.28 39.28 39.28 39.63 +0.18 43 6 6 +6
29OCT26 660.00 C 0.00 0.00 0.00 36.44 +0.05 43 0 15 0
29OCT26 670.00 C 0.00 0.00 0.00 33.48 -0.05 43 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 31.28 -0.24 43 0 11 0
29OCT26 690.00 C 0.00 0.00 0.00 28.42 +0.59 43 0 15 0
29OCT26 700.00 C 0.00 0.00 0.00 25.99 +0.46 43 0 0 0
29OCT26 710.00 C 25.50 25.50 25.50 23.08 -0.30 43 3 33 +3
29OCT26 720.00 C 0.00 0.00 0.00 20.92 -0.31 43 0 77 0
29OCT26 730.00 C 0.00 0.00 0.00 18.96 -0.33 43 0 15 0
29OCT26 740.00 C 0.00 0.00 0.00 17.85 +0.18 43 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 15.71 -0.35 43 0 1 0
29OCT26 760.00 C 16.30 16.30 16.30 14.09 -0.36 43 1 28 0
29OCT26 770.00 C 0.00 0.00 0.00 12.86 -0.34 43 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 11.68 -0.34 43 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 10.50 -0.35 43 0 4 0
30DEC26 380.00 C 0.00 0.00 0.00 230.12 +1.69 41 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 221.00 +1.64 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 211.92 +1.46 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 203.05 +1.31 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 194.31 +1.28 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 185.67 +0.93 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 177.36 +0.91 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 169.05 +0.64 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 161.11 +0.47 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 153.32 +0.44 41 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 145.57 0.00 41 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 138.40 -0.02 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 131.22 -0.05 41 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 124.22 -0.49 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 117.74 -0.52 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 113.65 +1.85 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 104.97 -0.95 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 102.14 +4.93 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 96.31 +4.63 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 89.54 +3.02 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 84.93 +3.18 43 0 121 0
30DEC26 590.00 C 0.00 0.00 0.00 80.30 +3.32 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 72.94 +0.72 41 0 740 0
30DEC26 610.00 C 0.00 0.00 0.00 68.07 -1.48 41 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 64.38 +0.19 41 0 57 0
30DEC26 630.00 C 0.00 0.00 0.00 60.16 -0.02 41 0 79 0
30DEC26 640.00 C 53.30 56.20 53.30 57.69 +1.28 42 3 1,022 0
30DEC26 650.00 C 0.00 0.00 0.00 53.24 +0.12 42 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 50.95 +1.11 42 0 577 0
30DEC26 670.00 C 0.00 0.00 0.00 46.83 +0.28 42 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 43.62 +0.07 42 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 41.47 +0.13 42 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 38.67 +0.35 42 0 68 0
30DEC26 710.00 C 0.00 0.00 0.00 35.86 -0.04 42 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 33.39 -0.50 42 0 1,016 0
30DEC26 730.00 C 0.00 0.00 0.00 30.31 -0.93 41 0 245 0
30DEC26 740.00 C 0.00 0.00 0.00 28.21 -1.01 41 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 26.88 -0.32 42 0 128 0
30DEC26 760.00 C 0.00 0.00 0.00 24.89 -1.35 42 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 23.27 -0.33 42 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 21.64 -0.45 42 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 20.02 -1.53 42 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 17.86 -2.39 41 0 752 0
30DEC26 810.00 C 0.00 0.00 0.00 16.66 -1.53 41 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 15.98 -1.59 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 14.80 -1.13 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 13.62 -1.18 42 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 12.51 -1.57 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 11.68 -0.94 42 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 10.85 -0.98 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 9.73 -1.31 41 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 8.93 -1.32 41 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 8.18 -1.28 41 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 7.63 -1.04 41 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 7.09 -1.04 41 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 6.54 -1.05 41 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 6.00 -1.06 41 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.45 -1.07 41 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.08 -0.90 41 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 4.73 -0.79 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.37 -0.80 41 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 4.13 -0.84 42 0 331 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.66 -0.81 41 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 227.44 +2.15 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 218.84 +2.03 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 210.63 +2.03 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 202.41 +2.02 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 194.35 +1.88 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 186.66 +1.87 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 178.97 +1.86 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 171.44 +1.70 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 164.37 +1.69 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 157.30 +1.69 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 150.23 +1.51 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 143.84 +1.49 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 137.46 +1.48 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 131.08 +1.48 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 125.08 +1.28 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 119.45 +1.27 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 113.82 +1.27 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 108.19 +1.24 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 103.16 +1.06 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 98.31 +1.06 40 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 93.45 +1.04 40 0 331 0
30MAR27 600.00 C 0.00 0.00 0.00 88.60 +1.03 40 0 319 0
30MAR27 610.00 C 0.00 0.00 0.00 83.61 +0.11 40 0 254 0
30MAR27 620.00 C 0.00 0.00 0.00 79.76 +0.51 40 0 387 0
30MAR27 630.00 C 69.46 69.46 69.46 75.97 -1.25 40 1 936 +1
30MAR27 640.00 C 0.00 0.00 0.00 72.20 +1.94 40 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 68.57 +0.83 40 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 65.36 +0.79 40 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 62.18 +0.76 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 59.02 +0.55 41 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 56.01 +3.14 41 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 52.32 +2.02 40 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 49.67 +1.94 40 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 47.02 +1.08 40 0 2 0
30MAR27 730.00 C 44.21 44.21 44.21 44.37 +0.45 40 15 63 +15
30MAR27 740.00 C 0.00 0.00 0.00 41.72 +0.33 40 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 39.66 +0.31 40 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 37.62 +0.31 40 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 35.57 +0.31 40 0 105 0
30MAR27 780.00 C 0.00 0.00 0.00 33.53 +0.31 40 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 31.48 +0.30 40 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 29.81 +0.20 40 0 128 0
30MAR27 810.00 C 0.00 0.00 0.00 28.28 +0.19 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 26.76 +0.20 40 0 45 0
30MAR27 830.00 C 0.00 0.00 0.00 25.23 +0.20 40 0 577 0
30MAR27 840.00 C 0.00 0.00 0.00 23.70 +0.19 40 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 22.21 +0.12 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 21.10 +0.11 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 19.99 +0.11 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 18.89 +0.11 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 17.78 +0.11 40 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 16.68 +0.11 40 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 158.32 +4.02 41 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 152.08 +4.05 41 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 146.50 +4.09 41 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 141.01 +4.12 41 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 135.52 +4.15 41 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 130.03 +4.19 41 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 124.94 +4.14 41 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 120.22 +7.65 41 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 112.04 +4.08 40 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 107.46 +4.10 40 0 0 0
29JUN27 600.00 C 113.00 113.00 113.00 102.88 +0.29 40 1 1 +1
29JUN27 610.00 C 95.00 95.00 95.00 98.88 +3.98 40 1 8 +1
29JUN27 620.00 C 0.00 0.00 0.00 96.73 +5.69 41 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 91.21 +4.04 40 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 87.37 +4.06 40 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 83.54 +3.82 40 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 80.15 +3.75 40 0 1 0
29JUN27 670.00 C 0.00 0.00 0.00 77.02 +3.66 40 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 73.90 +3.50 40 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 70.77 +3.06 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 67.65 +2.75 41 0 16 0
29JUN27 710.00 C 0.00 0.00 0.00 64.54 +2.30 40 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 62.06 +2.37 41 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 59.59 +2.59 41 0 25 0
29JUN27 740.00 C 59.10 59.10 55.00 57.12 +1.97 41 8 23 +8
29JUN27 750.00 C 0.00 0.00 0.00 56.33 +3.76 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 53.78 +3.79 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 51.23 +3.33 41 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 49.24 +3.32 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 47.28 +3.34 41 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 43.97 +2.02 41 0 100 0
29JUN27 810.00 C 0.00 0.00 0.00 43.37 +3.40 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 41.41 +3.42 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 39.45 +3.20 41 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 37.67 +2.90 41 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 36.21 +2.91 41 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 34.75 +2.93 41 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 33.29 +2.95 41 0 31 0
TOTAL CALL 10,118 62,660 +6,934
17JUL26 500.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
17JUL26 510.00 P 0.06 0.06 0.06 0.01 -0.01 62 5 5 0
17JUL26 520.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
17JUL26 530.00 P 0.00 0.00 0.00 0.03 -0.11 54 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 0.10 -0.26 54 0 73 0
17JUL26 550.00 P 1.40 1.79 0.49 0.28 -0.53 54 42 64 +15
17JUL26 560.00 P 2.07 2.90 1.00 0.72 -0.94 55 61 42 -9
17JUL26 570.00 P 4.90 4.90 2.05 1.60 -1.46 55 11 63 -10
17JUL26 580.00 P 5.05 9.30 4.30 3.22 -2.07 55 80 180 +13
17JUL26 590.00 P 8.35 13.00 4.70 5.48 -2.98 53 156 136 -17
17JUL26 600.00 P 12.46 12.46 7.85 9.04 -3.77 53 131 625 +36
17JUL26 610.00 P 17.35 17.35 13.02 13.93 -4.29 52 31 107 +12
17JUL26 620.00 P 0.00 0.00 0.00 20.76 -4.13 55 1 106 0
17JUL26 630.00 P 33.80 33.80 33.80 27.24 -4.30 49 2 19 -2
17JUL26 640.00 P 0.00 0.00 0.00 36.46 -3.26 54 0 92 0
17JUL26 650.00 P 0.00 0.00 0.00 45.46 -3.09 54 0 77 0
17JUL26 660.00 P 0.00 0.00 0.00 54.93 -3.83 54 0 228 0
17JUL26 670.00 P 79.55 79.55 79.55 64.66 -2.72 54 1 1 0
17JUL26 680.00 P 0.00 0.00 0.00 74.54 -4.93 54 0 10 0
17JUL26 690.00 P 100.00 100.00 100.00 84.50 -2.55 0 10 14 -10
17JUL26 700.00 P 0.00 0.00 0.00 94.50 -3.45 0 0 5 0
17JUL26 710.00 P 0.00 0.00 0.00 104.50 -5.71 0 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 114.50 -2.50 0 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 124.50 -2.50 0 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 134.50 -2.50 0 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 144.50 -2.50 0 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 154.50 -2.50 0 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 164.50 -2.50 0 0 0 0
24JUL26 500.00 P 1.10 1.10 1.10 0.12 -0.15 48 1 4 +1
24JUL26 510.00 P 0.00 0.00 0.00 0.25 -0.25 48 0 0 0
24JUL26 520.00 P 1.58 1.72 1.58 0.49 -0.40 48 11 11 +11
24JUL26 530.00 P 0.00 0.00 0.00 0.90 -0.65 48 0 3 0
24JUL26 540.00 P 4.13 4.13 4.13 1.59 -0.91 48 15 15 +15
24JUL26 550.00 P 5.50 6.25 4.71 2.61 -1.24 48 68 65 +62
24JUL26 560.00 P 5.89 8.23 5.89 4.14 -1.58 49 131 101 +86
24JUL26 570.00 P 8.32 11.17 6.40 6.26 -1.93 49 87 61 +27
24JUL26 580.00 P 11.36 13.01 11.25 8.89 -2.45 48 33 18 +16
24JUL26 590.00 P 16.75 16.75 16.75 11.89 -3.35 47 1 3 0
24JUL26 600.00 P 0.00 0.00 0.00 16.03 -3.89 47 0 1 0
24JUL26 610.00 P 23.70 23.70 23.70 20.96 -4.41 46 1 1 +1
24JUL26 620.00 P 0.00 0.00 0.00 26.67 -4.91 46 1 1 +1
24JUL26 630.00 P 0.00 0.00 0.00 34.14 -3.24 48 0 0 0
24JUL26 640.00 P 0.00 0.00 0.00 41.48 -3.23 48 0 0 0
24JUL26 650.00 P 0.00 0.00 0.00 49.41 -3.18 48 0 0 0
24JUL26 660.00 P 0.00 0.00 0.00 57.84 -3.10 48 0 0 0
24JUL26 670.00 P 0.00 0.00 0.00 66.69 -3.00 48 0 0 0
24JUL26 680.00 P 0.00 0.00 0.00 75.87 -3.60 48 0 0 0
24JUL26 690.00 P 0.00 0.00 0.00 85.31 - 48 0 0 -
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30JUL26 440.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 22 0
30JUL26 450.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 59 0
30JUL26 460.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 16 0
30JUL26 470.00 P 0.00 0.00 0.00 0.13 -0.07 49 0 99 0
30JUL26 480.00 P 0.00 0.00 0.00 0.24 -0.11 49 0 53 0
30JUL26 490.00 P 0.00 0.00 0.00 0.43 -0.17 50 0 132 0
30JUL26 500.00 P 1.68 1.68 1.45 0.72 -0.26 49 4 664 +2
30JUL26 510.00 P 0.00 0.00 0.00 1.18 -0.35 49 0 146 0
30JUL26 520.00 P 3.22 3.22 3.22 1.90 -0.47 50 1 62 +1
30JUL26 530.00 P 5.00 5.02 5.00 2.87 -0.59 50 17 692 -15
30JUL26 540.00 P 6.11 7.00 4.60 4.19 -0.76 50 96 265 +76
30JUL26 550.00 P 7.42 10.00 5.19 5.84 -1.07 50 333 571 +187
30JUL26 560.00 P 11.03 11.75 6.94 7.92 -1.43 50 274 600 +59
30JUL26 570.00 P 15.53 15.53 12.17 10.33 -2.00 49 17 2,501 +17
30JUL26 580.00 P 18.50 18.50 12.48 13.34 -2.52 49 27 455 +17
30JUL26 590.00 P 20.00 23.60 16.80 17.15 -2.81 48 5 1,190 +3
30JUL26 600.00 P 24.96 29.50 21.70 22.00 -2.87 49 126 986 -81
30JUL26 610.00 P 0.00 0.00 0.00 27.03 -3.32 49 0 814 0
30JUL26 620.00 P 31.00 31.00 31.00 32.33 -4.07 48 1 389 0
30JUL26 630.00 P 0.00 0.00 0.00 38.19 -3.52 47 0 248 0
30JUL26 640.00 P 45.50 45.50 41.00 46.33 -2.44 49 25 413 +25
30JUL26 650.00 P 64.00 64.00 51.00 52.52 -5.44 46 11 613 -10
30JUL26 660.00 P 0.00 0.00 0.00 61.56 -2.57 49 0 266 0
30JUL26 670.00 P 0.00 0.00 0.00 69.84 -2.58 49 0 404 0
30JUL26 680.00 P 90.00 90.00 90.00 78.48 -2.60 49 10 350 0
30JUL26 690.00 P 82.00 82.00 82.00 89.99 -2.68 59 1 223 0
30JUL26 700.00 P 0.00 0.00 0.00 96.50 -5.58 49 0 355 0
30JUL26 710.00 P 0.00 0.00 0.00 105.89 -5.84 49 0 280 0
30JUL26 720.00 P 0.00 0.00 0.00 115.41 -5.02 50 0 364 0
30JUL26 730.00 P 0.00 0.00 0.00 125.05 -4.60 49 0 203 0
30JUL26 740.00 P 0.00 0.00 0.00 134.82 -4.41 49 0 155 0
30JUL26 750.00 P 143.00 143.00 143.00 144.65 -4.51 49 1 277 -1
30JUL26 760.00 P 0.00 0.00 0.00 154.56 -7.23 50 0 137 0
30JUL26 770.00 P 158.00 158.00 158.00 164.51 -5.75 49 1 83 -1
30JUL26 780.00 P 0.00 0.00 0.00 174.50 -5.96 0 0 40 0
30JUL26 790.00 P 0.00 0.00 0.00 184.50 -5.18 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 194.50 -4.67 0 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 204.50 -2.87 0 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 214.50 -2.50 0 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 224.50 -2.50 0 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 234.50 -2.50 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 244.50 -2.50 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 254.50 -2.50 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 264.50 -2.50 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 274.50 -2.50 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 284.50 -2.50 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 294.50 -2.50 0 0 0 0
28AUG26 500.00 P 7.00 7.00 5.50 5.10 -1.27 45 35 46 +35
28AUG26 510.00 P 0.00 0.00 0.00 6.51 -1.54 45 0 10 0
28AUG26 520.00 P 11.88 11.88 11.88 8.48 -1.63 45 1 516 -1
28AUG26 530.00 P 13.00 13.00 10.63 10.54 -1.98 45 33 101 +27
28AUG26 540.00 P 14.85 14.85 12.40 12.96 -2.25 45 63 58 +20
28AUG26 550.00 P 15.20 15.20 14.80 15.83 -2.61 45 2 147 0
28AUG26 560.00 P 22.00 22.00 22.00 18.92 -2.92 45 1 131 +1
28AUG26 570.00 P 25.65 28.50 20.10 21.90 -3.77 44 18 2,198 +1
28AUG26 580.00 P 26.60 27.05 26.60 25.87 -4.14 44 4 1,437 +2
28AUG26 590.00 P 34.20 34.20 34.00 30.89 -3.80 45 3 560 +1
28AUG26 600.00 P 34.30 34.30 34.30 35.68 -3.32 44 1 1,167 +1
28AUG26 610.00 P 0.00 0.00 0.00 40.94 -4.26 44 0 346 0
28AUG26 620.00 P 0.00 0.00 0.00 46.87 -4.32 45 0 293 0
28AUG26 630.00 P 52.58 52.58 52.58 52.45 -5.03 44 1 331 0
28AUG26 640.00 P 0.00 0.00 0.00 61.48 -1.58 47 0 422 0
28AUG26 650.00 P 0.00 0.00 0.00 66.80 -5.40 45 0 385 0
28AUG26 660.00 P 0.00 0.00 0.00 73.79 -3.44 45 0 142 0
28AUG26 670.00 P 82.50 82.50 76.00 81.54 -5.81 45 3 181 +1
28AUG26 680.00 P 0.00 0.00 0.00 88.14 -7.21 43 0 226 0
28AUG26 690.00 P 0.00 0.00 0.00 97.39 -6.22 45 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 105.55 -5.50 45 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 110.63 -9.66 38 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 119.13 -9.71 36 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 127.69 -10.76 34 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 136.54 -11.65 29 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 149.90 -6.13 45 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 155.96 -8.71 24 0 29 0
28AUG26 770.00 P 161.00 161.00 161.00 164.78 -9.64 0 1 16 0
28AUG26 780.00 P 0.00 0.00 0.00 178.12 -5.49 45 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 187.72 -5.33 45 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 197.33 -6.18 45 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 207.05 -5.98 45 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 216.79 -5.81 45 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 226.56 -5.66 45 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 236.40 -6.20 45 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 246.24 -5.51 45 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 256.11 -5.21 45 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 266.00 -4.41 45 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 275.90 -5.56 45 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 285.83 -4.22 45 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 295.76 -2.50 45 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 305.69 -4.93 45 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 315.64 -4.90 45 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 325.60 -5.56 45 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 335.55 -2.46 45 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 345.52 -2.44 45 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 355.48 -2.44 45 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 365.45 -2.43 45 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 375.42 -2.43 45 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 385.39 -2.42 45 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 395.36 -2.42 45 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 102 0
29SEP26 360.00 P 0.00 0.00 0.00 0.14 -0.09 43 0 54 0
29SEP26 370.00 P 0.00 0.00 0.00 0.22 -0.13 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.34 -0.17 44 0 131 0
29SEP26 390.00 P 0.00 0.00 0.00 0.50 -0.23 44 0 95 0
29SEP26 400.00 P 0.00 0.00 0.00 0.70 -0.33 43 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 1.01 -0.37 44 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 1.37 -0.53 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.88 -0.61 44 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 2.50 -0.76 44 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 3.26 -0.92 44 0 2,883 0
29SEP26 460.00 P 5.22 5.22 5.22 4.22 -1.06 44 3 1,508 -3
29SEP26 470.00 P 0.00 0.00 0.00 5.31 -1.29 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.72 -1.40 44 0 577 0
29SEP26 490.00 P 11.05 11.05 11.05 8.23 -1.68 44 15 153 +15
29SEP26 500.00 P 12.00 12.00 9.80 10.03 -1.97 43 71 4,377 -39
29SEP26 510.00 P 0.00 0.00 0.00 12.21 -2.10 44 0 92 0
29SEP26 520.00 P 0.00 0.00 0.00 14.48 -2.46 43 0 166 0
29SEP26 530.00 P 18.13 18.13 18.13 17.28 -2.55 43 1 242 -1
29SEP26 540.00 P 24.98 24.98 24.98 19.98 -3.02 43 1 576 0
29SEP26 550.00 P 0.00 0.00 0.00 23.46 -3.17 43 0 194 0
29SEP26 560.00 P 29.00 29.00 29.00 27.02 -3.44 43 1 334 0
29SEP26 570.00 P 0.00 0.00 0.00 31.20 -3.52 43 0 489 0
29SEP26 580.00 P 41.02 41.02 34.20 35.22 -4.02 43 4 681 0
29SEP26 590.00 P 0.00 0.00 0.00 40.72 -3.40 44 0 718 0
29SEP26 600.00 P 46.00 46.00 46.00 45.36 -3.85 43 1 1,944 0
29SEP26 610.00 P 0.00 0.00 0.00 50.39 -4.66 43 0 1,335 0
29SEP26 620.00 P 0.00 0.00 0.00 56.30 -2.41 43 0 223 0
29SEP26 630.00 P 0.00 0.00 0.00 62.63 -5.44 44 0 359 0
29SEP26 640.00 P 0.00 0.00 0.00 69.07 -5.97 44 0 490 0
29SEP26 650.00 P 0.00 0.00 0.00 75.53 -6.19 44 0 512 0
29SEP26 660.00 P 0.00 0.00 0.00 82.09 -6.15 43 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 89.67 -6.53 44 0 247 0
29SEP26 680.00 P 0.00 0.00 0.00 96.63 -7.13 43 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 105.38 -5.03 44 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 111.80 -6.81 43 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 121.00 -6.32 44 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 128.34 -8.15 43 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 134.85 -10.27 40 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 145.74 -7.31 44 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 154.79 -8.02 44 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 160.55 -9.83 38 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 169.52 -9.60 38 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 181.51 -7.14 44 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 187.72 -6.60 36 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 197.33 -6.18 36 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 207.05 -5.98 36 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 216.79 -9.71 36 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 228.34 -3.88 44 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 237.96 -4.64 44 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 247.61 -4.14 44 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 257.28 -4.04 44 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 267.00 -3.41 44 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 276.78 -4.68 44 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 286.57 -3.48 44 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 296.37 -2.74 43 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 306.23 -4.39 44 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 316.10 -4.44 44 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 325.98 -5.18 44 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 335.86 -2.61 44 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 345.78 -2.57 44 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 355.70 -2.54 43 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 365.63 -2.53 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 375.56 -2.52 43 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 385.51 -2.50 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 395.46 -2.48 43 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 14.45 -1.30 43 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 17.12 -1.31 43 0 1 0
29OCT26 520.00 P 0.00 0.00 0.00 19.79 -1.36 43 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 22.96 -2.29 43 0 1 0
29OCT26 540.00 P 0.00 0.00 0.00 26.50 -2.23 43 0 24 0
29OCT26 550.00 P 0.00 0.00 0.00 30.14 -2.46 43 0 21 0
29OCT26 560.00 P 36.08 36.86 36.08 34.14 -2.72 43 69 81 +69
29OCT26 570.00 P 40.99 43.60 40.76 38.83 -2.30 43 139 166 +139
29OCT26 580.00 P 45.86 46.47 45.26 43.00 -3.06 43 195 213 +184
29OCT26 590.00 P 51.24 51.24 50.02 48.30 -0.91 43 194 255 +194
29OCT26 600.00 P 56.56 56.82 55.57 52.32 -3.01 43 189 223 +189
29OCT26 610.00 P 0.00 0.00 0.00 58.02 -2.79 43 0 4 0
29OCT26 620.00 P 0.00 0.00 0.00 63.98 -4.06 43 0 55 0
29OCT26 630.00 P 0.00 0.00 0.00 69.42 -2.84 43 0 58 0
29OCT26 640.00 P 0.00 0.00 0.00 75.82 -4.90 43 0 1 0
29OCT26 650.00 P 0.00 0.00 0.00 80.90 -6.52 42 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 87.03 -7.13 41 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 93.97 -7.61 41 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 101.52 -7.49 41 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 108.67 -7.80 41 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 116.04 -8.39 41 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 124.04 -8.48 41 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 132.34 -8.30 41 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 140.45 -8.54 41 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 148.14 -9.50 40 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 160.73 -5.58 45 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 165.01 -10.02 40 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 175.49 -8.59 42 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 184.81 -3.84 43 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 193.04 -8.89 42 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.66 -0.79 41 0 564 0
30DEC26 390.00 P 0.00 0.00 0.00 3.42 -0.83 41 0 148 0
30DEC26 400.00 P 6.07 6.07 6.07 4.33 -0.89 42 15 1,750 0
30DEC26 410.00 P 0.00 0.00 0.00 5.21 -1.15 41 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 6.33 -1.21 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 7.57 -1.54 41 0 285 0
30DEC26 440.00 P 0.00 0.00 0.00 9.13 -1.56 41 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 10.69 -1.85 41 0 154 0
30DEC26 460.00 P 0.00 0.00 0.00 12.64 -2.00 41 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 14.73 -2.03 41 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 16.90 -2.44 41 0 144 0
30DEC26 490.00 P 0.00 0.00 0.00 19.34 -2.73 41 0 100 0
30DEC26 500.00 P 26.50 26.50 26.50 21.82 -3.74 41 78 175 +78
30DEC26 510.00 P 0.00 0.00 0.00 24.95 -3.66 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 29.45 -2.54 42 0 66 0
30DEC26 530.00 P 34.16 34.16 34.16 32.89 -3.18 42 2 93 0
30DEC26 540.00 P 0.00 0.00 0.00 35.79 -3.89 42 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 39.83 -4.24 41 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 44.58 -3.80 42 0 160 0
30DEC26 570.00 P 53.17 53.17 53.17 49.33 -3.84 42 2 361 +2
30DEC26 580.00 P 0.00 0.00 0.00 54.04 -4.02 42 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 58.73 -4.53 42 0 339 0
30DEC26 600.00 P 68.00 68.00 65.00 64.99 -3.43 43 3 2,126 +3
30DEC26 610.00 P 0.00 0.00 0.00 69.48 -4.94 42 0 25 0
30DEC26 620.00 P 0.00 0.00 0.00 75.24 -5.11 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 81.24 -5.27 42 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 87.91 -4.97 42 0 1,136 0
30DEC26 650.00 P 0.00 0.00 0.00 93.90 -5.53 42 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 98.77 -8.07 41 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 105.88 -7.76 41 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 112.56 -8.20 41 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 119.38 -8.86 41 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 126.20 -9.54 41 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 134.00 -9.06 41 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 142.07 -8.35 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 150.22 -8.94 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 157.20 -5.25 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 166.08 -4.32 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 174.23 -4.17 41 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 182.68 -4.12 41 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 191.14 -4.13 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 199.64 -4.12 41 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 208.18 -4.10 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 217.05 -3.88 41 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 225.97 -3.87 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 234.92 -3.85 41 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 243.89 -3.84 41 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 252.96 -7.29 41 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 262.23 -3.58 41 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 271.52 -3.57 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 280.84 -3.54 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 290.19 -3.51 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 299.60 -3.44 41 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 309.15 -3.27 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 318.71 -3.25 41 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 328.29 -3.24 41 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 337.90 -3.20 41 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 347.53 -3.17 41 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 357.26 -3.06 41 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 367.01 -2.98 41 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 376.77 -2.96 41 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 386.54 -2.95 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 396.33 -2.92 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 7.08 -0.33 40 0 181 0
30MAR27 400.00 P 0.00 0.00 0.00 8.30 -0.44 40 0 536 0
30MAR27 410.00 P 0.00 0.00 0.00 9.89 -0.44 40 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 11.48 -0.45 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 13.24 -0.59 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 15.36 -0.60 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 17.48 -0.61 40 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 19.79 -0.77 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 22.53 -0.78 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 25.28 -0.78 40 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 28.07 -0.96 40 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 31.50 -0.98 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 34.95 -0.99 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 38.42 -1.00 40 0 26 0
30MAR27 530.00 P 0.00 0.00 0.00 42.29 -2.50 40 0 30 0
30MAR27 540.00 P 0.00 0.00 0.00 47.31 -1.82 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 51.42 -2.07 41 0 46 0
30MAR27 560.00 P 58.12 58.87 58.12 56.02 -1.91 41 121 131 +121
30MAR27 570.00 P 63.72 63.72 63.72 60.72 -2.36 41 46 55 +46
30MAR27 580.00 P 0.00 0.00 0.00 64.83 -3.41 40 0 31 0
30MAR27 590.00 P 73.19 73.19 73.19 69.86 -1.87 40 46 347 +46
30MAR27 600.00 P 77.52 77.52 77.52 75.37 -3.33 40 18 349 +18
30MAR27 610.00 P 84.48 84.48 84.48 79.88 -4.79 40 46 246 +46
30MAR27 620.00 P 0.00 0.00 0.00 86.57 -1.80 40 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 92.40 -4.27 40 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 98.55 -4.17 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 105.47 -0.67 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 111.89 -4.20 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 117.46 -5.43 40 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 124.08 -1.87 40 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 130.76 -1.97 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 138.00 -2.01 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 145.29 -2.03 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 152.61 -2.04 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 159.97 -2.05 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 167.40 -2.16 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 175.32 -2.17 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 183.27 -2.17 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 191.24 -2.19 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 199.25 -2.20 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 207.31 -2.22 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 215.70 -2.29 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 224.21 -2.29 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 232.74 -2.30 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 241.30 -2.31 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 249.90 -2.32 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 258.59 -2.38 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 267.55 -2.38 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 276.54 -2.38 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 285.55 -2.39 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 294.59 -2.39 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 303.67 -2.40 40 0 0 0
29JUN27 500.00 P 42.41 42.41 42.41 43.89 +1.61 42 1 2 +1
29JUN27 510.00 P 0.00 0.00 0.00 47.57 +1.64 42 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 51.92 +1.68 42 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 56.34 +1.72 42 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 59.61 +0.58 42 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 64.28 +0.81 42 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 69.18 +0.76 42 0 18 0
29JUN27 570.00 P 76.96 77.00 76.96 74.02 +0.40 42 48 48 +45
29JUN27 580.00 P 0.00 0.00 0.00 79.33 +0.49 42 0 11 0
29JUN27 590.00 P 0.00 0.00 0.00 84.98 +0.89 42 0 7 0
29JUN27 600.00 P 92.70 92.70 92.70 90.01 +0.57 42 29 41 +29
29JUN27 610.00 P 0.00 0.00 0.00 96.01 +0.56 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 101.90 +0.42 42 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 107.97 +0.43 42 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 114.21 +0.59 42 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 120.36 +0.54 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 127.65 +4.71 43 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 131.02 +1.45 41 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 137.68 +1.46 41 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 144.37 +1.47 41 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 151.09 +1.46 41 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 157.91 +1.12 41 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 165.26 +1.14 41 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 172.62 +1.14 41 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 180.01 +1.14 41 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 187.42 +1.12 41 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 194.88 +1.10 41 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 202.40 +0.72 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 210.37 +0.70 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 218.38 +0.70 41 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 226.41 +0.68 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 234.47 +0.66 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 242.56 +0.62 41 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 250.69 +0.39 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 259.02 +0.17 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 267.58 +0.16 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 276.15 +0.13 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 284.75 +0.10 41 0 0 0
TOTAL PUT 3,334 75,382 +1,797
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$ 3.700
30JUL26 2.80 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30JUL26 3.60 C 0.12 0.12 0.12 0.14 +0.02 25 30 30 +30
30JUL26 3.70 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 +0.01 25 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 26 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 420 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 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 66 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 75 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
28AUG26 3.80 C 0.07 0.07 0.07 0.08 +0.01 22 30 30 +30
28AUG26 3.90 C 0.05 0.05 0.05 0.05 0.00 22 10 70 +10
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 22 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 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 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 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 0.92 +0.04 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 +0.04 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 +0.04 20 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 +0.03 22 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 +0.02 21 0 30 0
29SEP26 3.60 C 0.20 0.20 0.20 0.22 +0.02 22 30 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 +0.02 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 +0.01 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.01 23 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 23 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 22 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 23 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 22 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 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 65 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 0.92 +0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.63 +0.04 17 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.53 +0.02 14 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.45 +0.03 19 0 0 0
29OCT26 3.40 C 0.37 0.37 0.37 0.37 +0.02 19 30 30 +30
29OCT26 3.50 C 0.00 0.00 0.00 0.30 +0.02 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.24 +0.02 21 0 120 0
29OCT26 3.70 C 0.00 0.00 0.00 0.19 +0.02 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 22 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 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 +0.03 17 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.55 +0.03 18 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 +0.03 21 0 30 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.03 21 0 170 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 +0.01 21 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 0.00 20 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 20 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 21 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 20 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 21 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 21 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 25 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 34 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 39 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 0.93 +0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.75 +0.04 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.01 21 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 +0.02 21 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 +0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.01 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 22 0 110 0
30MAR27 4.70 C 0.05 0.05 0.05 0.03 0.00 22 3 570 +3
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 0.94 +0.04 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 +0.02 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 +0.02 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 +0.01 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 +0.01 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.01 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.01 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 0.00 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 0.00 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 0.00 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 0.00 22 0 1,517 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 5.00 C 0.06 0.06 0.06 0.03 0.00 22 400 801 +400
29JUN27 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
TOTAL CALL 533 31,402 +503
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 100 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 44 0
30JUL26 3.70 P 0.00 0.00 0.00 0.08 -0.02 26 0 353 0
30JUL26 3.80 P 0.00 0.00 0.00 0.14 -0.03 26 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.22 -0.03 28 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.31 -0.03 30 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.41 -0.03 37 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.52 -0.03 50 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.62 -0.03 56 0 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.72 -0.03 62 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.81 -0.04 60 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.92 -0.03 74 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.02 -0.03 79 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 1.11 -0.04 75 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.23 -0.02 98 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 -10
30JUL26 5.25 P 0.00 0.00 0.00 1.56 -0.04 94 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.82 -0.03 117 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.06 -0.04 114 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.32 -0.03 135 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.56 -0.04 131 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.82 -0.03 153 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 -0.01 22 0 400 0
28AUG26 3.70 P 0.13 0.13 0.13 0.12 -0.01 24 10 72 +10
28AUG26 3.80 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.25 -0.02 25 0 840 0
28AUG26 4.00 P 0.34 0.34 0.34 0.33 -0.02 26 152 319 +152
28AUG26 4.10 P 0.00 0.00 0.00 0.42 -0.03 27 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.52 -0.03 31 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.62 -0.03 36 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.81 -0.04 38 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.92 -0.03 46 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.02 -0.03 50 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.11 -0.04 48 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.23 -0.02 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.31 -0.04 53 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.57 -0.03 66 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.82 -0.03 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.07 -0.03 79 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.32 -0.03 85 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.57 -0.03 90 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.02 22 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.02 24 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.02 25 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.02 26 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 -0.03 28 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 -0.03 28 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 -0.03 32 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.81 -0.04 31 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 -0.03 37 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.02 -0.03 40 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.11 -0.04 38 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 -0.02 48 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 -0.04 43 0 0 -116
29SEP26 5.25 P 0.00 0.00 0.00 1.57 -0.03 53 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 -0.03 58 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.07 -0.03 63 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.32 -0.03 67 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.57 -0.03 72 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.82 -0.03 76 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.06 -0.04 74 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.31 -0.02 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.56 -0.04 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.81 -0.04 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.06 -0.04 88 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 13 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 -0.02 23 0 30 0
29OCT26 3.80 P 0.24 0.24 0.24 0.23 -0.02 23 17 107 +17
29OCT26 3.90 P 0.00 0.00 0.00 0.29 -0.02 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 120 0
29OCT26 4.10 P 0.00 0.00 0.00 0.45 -0.02 25 0 60 0
29OCT26 4.20 P 0.00 0.00 0.00 0.53 -0.03 24 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.92 -0.04 33 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.00 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 21 0 13 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.02 19 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.02 20 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.02 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.04 21 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 -0.03 20 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.05 18 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.63 -0.03 21 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 -0.02 23 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 0.00 23 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 -0.01 20 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 -0.05 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.08 -0.04 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 -0.04 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 -0.04 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 -0.04 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 -0.04 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.33 -0.05 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.01 22 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 -0.01 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 -0.02 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.02 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.04 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 -0.04 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 -0.03 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 -0.03 21 0 363 0
30MAR27 4.50 P 0.95 0.95 0.95 0.91 -0.04 20 100 166 +100
30MAR27 4.60 P 0.00 0.00 0.00 1.00 -0.04 19 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.09 -0.04 17 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 -0.04 19 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 -0.04 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 -0.01 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 -0.01 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 -0.01 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 -0.01 22 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 -0.03 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 -0.02 22 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 -0.03 22 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.03 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 -0.03 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 -0.03 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 -0.03 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.63 -0.03 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
TOTAL PUT 279 14,752 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.240
30JUL26 7.50 C 0.00 0.00 0.00 2.75 +0.28 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.50 +0.28 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.25 +0.29 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.00 +0.27 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.75 +0.27 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.49 +0.24 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.27 +0.25 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.04 +0.23 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.83 +0.22 39 0 122 -1
30JUL26 9.75 C 0.00 0.00 0.00 0.66 +0.20 42 0 82 0
30JUL26 10.00 C 0.42 0.42 0.42 0.49 +0.17 41 50 158 0
30JUL26 10.50 C 0.15 0.23 0.15 0.24 +0.09 40 76 171 +54
30JUL26 11.00 C 0.07 0.08 0.07 0.10 +0.04 40 24 1,949 +5
30JUL26 11.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.77 +0.27 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.55 +0.29 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.31 +0.31 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.08 +0.32 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.79 +0.26 31 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.62 +0.30 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.35 +0.18 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.20 +0.21 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.02 +0.22 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.85 +0.19 39 0 95 0
28AUG26 10.00 C 0.00 0.00 0.00 0.71 +0.17 39 0 410 0
28AUG26 10.50 C 0.00 0.00 0.00 0.48 +0.13 40 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.30 +0.08 39 0 87 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 +0.05 39 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.27 +0.29 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.06 +0.32 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 +0.32 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.57 +0.30 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.33 +0.30 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.11 +0.32 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.88 +0.30 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.67 +0.31 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.45 +0.24 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 +0.20 37 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.08 +0.22 38 0 31 0
29SEP26 9.75 C 0.83 0.83 0.83 0.95 +0.21 39 15 104 0
29SEP26 10.00 C 0.81 0.81 0.78 0.81 +0.18 39 25 29 +8
29SEP26 10.50 C 0.00 0.00 0.00 0.57 +0.13 39 0 58 0
29SEP26 11.00 C 0.38 0.38 0.38 0.39 +0.10 38 4 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.07 38 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.82 +0.31 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.59 +0.32 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.38 +0.31 46 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.11 +0.27 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.92 +0.31 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.70 +0.26 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.47 +0.21 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.29 +0.17 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.16 +0.18 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.04 +0.19 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.91 +0.17 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.68 +0.14 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.50 +0.11 38 0 3 0
29OCT26 11.50 C 0.00 0.00 0.00 0.36 +0.08 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.26 +0.07 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.83 +0.28 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.62 +0.29 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 +0.29 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.16 +0.20 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.03 +0.28 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 +0.20 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.66 +0.23 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.47 +0.19 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 +0.20 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.23 +0.19 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 +0.13 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 +0.13 37 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.12 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 +0.10 37 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.42 +0.08 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 +0.08 37 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.06 37 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 +0.04 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.03 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.97 +0.32 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.76 +0.30 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.56 +0.28 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.37 +0.26 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.20 +0.24 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.03 +0.22 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.87 +0.21 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.73 +0.19 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 +0.18 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 +0.15 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.33 +0.16 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 +0.13 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 +0.11 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 +0.08 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 +0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 +0.05 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 +0.05 36 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 +0.04 36 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 +0.02 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
30MAR27 18.50 C 0.13 0.13 0.13 0.04 +0.01 36 1 1 -1
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 3.02 +0.24 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.84 +0.24 36 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.66 +0.23 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.50 +0.23 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.34 +0.22 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.18 +0.20 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.04 +0.20 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.96 +0.25 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.82 +0.23 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.65 +0.17 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.58 +0.20 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 +0.19 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.18 +0.18 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.00 +0.12 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.86 +0.12 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.73 +0.10 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.63 +0.10 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 +0.08 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.45 +0.07 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 +0.07 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 +0.06 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 6 0
TOTAL CALL 195 14,174 +65
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.02 40 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.05 39 0 250 0
30JUL26 9.50 P 0.09 0.09 0.09 0.08 -0.08 39 5 94 +5
30JUL26 9.75 P 0.17 0.17 0.17 0.13 -0.12 38 5 65 +5
30JUL26 10.00 P 0.00 0.00 0.00 0.21 -0.16 37 0 180 0
30JUL26 10.50 P 0.00 0.00 0.00 0.47 -0.23 38 0 60 0
30JUL26 11.00 P 0.00 0.00 0.00 0.84 -0.25 38 0 148 0
30JUL26 11.50 P 0.00 0.00 0.00 1.28 -0.32 38 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 1.82 -0.28 60 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.26 -0.32 0 0 663 0
30JUL26 13.00 P 0.00 0.00 0.00 2.76 -0.28 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.26 -0.28 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.76 -0.28 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 4.26 -0.28 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.76 -0.28 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.26 -0.28 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.76 -0.28 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.26 -0.28 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.76 -0.28 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.26 -0.28 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.76 -0.28 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.02 41 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.04 39 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.05 39 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 -0.10 39 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 -0.13 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.42 -0.16 38 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 0.68 -0.20 38 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.02 -0.24 39 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.40 -0.28 39 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.84 -0.30 40 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.29 -0.34 39 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.78 -0.29 43 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.26 -0.34 0 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.76 -0.28 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.26 -0.28 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.76 -0.28 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.26 -0.28 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.76 -0.28 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.26 -0.28 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.76 -0.28 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.26 -0.28 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.76 -0.28 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.04 37 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.05 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.06 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.07 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.08 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 -0.10 37 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.13 37 0 69 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.15 37 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.19 36 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 -0.27 35 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 -0.25 37 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 -0.30 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 -0.28 34 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.95 -0.35 26 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.41 -0.38 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 -0.33 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 -0.34 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.88 -0.32 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.42 -0.30 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.86 -0.33 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.35 -0.35 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.85 -0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.35 -0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.90 -0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.42 -0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.92 -0.28 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.42 -0.27 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.16 -0.04 37 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.21 -0.05 37 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.27 -0.07 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.34 -0.09 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.43 -0.09 37 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.53 -0.11 37 0 4,022 0
29OCT26 9.75 P 0.66 0.66 0.66 0.64 -0.11 37 4 4 +4
29OCT26 10.00 P 0.00 0.00 0.00 0.75 -0.14 36 0 11 0
29OCT26 10.50 P 0.00 0.00 0.00 1.03 -0.19 36 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.36 -0.26 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.79 -0.20 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.22 -0.23 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.63 -0.26 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.11 -0.22 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.46 -0.33 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.93 -0.34 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.41 -0.32 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.89 -0.33 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.03 36 0 12 0
30DEC26 8.00 P 0.22 0.22 0.22 0.20 -0.05 36 6 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.06 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.08 36 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.08 36 0 0 0
30DEC26 9.00 P 0.50 0.50 0.50 0.48 -0.08 36 105 158 +105
30DEC26 9.25 P 0.62 0.62 0.62 0.57 -0.10 36 5 48 +5
30DEC26 9.50 P 0.74 0.75 0.74 0.68 -0.11 36 9 42 +9
30DEC26 9.75 P 0.81 0.83 0.81 0.79 -0.13 36 12 22 +8
30DEC26 10.00 P 0.00 0.00 0.00 0.91 -0.13 35 0 55 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.20 35 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.26 35 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.87 -0.27 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.25 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.67 -0.30 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.18 -0.22 40 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 -0.27 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.99 -0.30 33 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.45 -0.33 29 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.97 -0.31 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.45 -0.31 34 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.93 -0.32 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.42 -0.32 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.90 -0.30 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.39 -0.33 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.90 -0.31 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.42 -0.28 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.92 -0.28 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.42 -0.27 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 -0.06 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.06 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.07 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.11 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 -0.11 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 -0.12 35 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.83 -0.13 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.95 -0.14 34 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 1.07 -0.18 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.35 -0.20 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 -0.22 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 -0.25 34 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.39 -0.27 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.78 -0.27 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.21 -0.28 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.63 -0.27 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.07 -0.28 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.50 -0.31 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.97 -0.31 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.45 -0.31 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.97 -0.28 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.45 -0.29 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.94 -0.28 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.43 -0.29 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.93 -0.28 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.42 -0.28 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.92 -0.28 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.42 -0.27 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 -0.04 36 0 14 0
29JUN27 8.00 P 0.44 0.44 0.44 0.43 -0.07 35 1 3 +1
29JUN27 8.25 P 0.00 0.00 0.00 0.52 -0.07 36 0 0 0
29JUN27 8.50 P 0.59 0.59 0.59 0.59 -0.09 35 1 4 +1
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.09 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 -0.09 35 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.88 -0.12 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.02 -0.10 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.15 -0.11 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.28 -0.11 36 0 50 0
29JUN27 10.50 P 0.00 0.00 0.00 1.52 -0.18 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.85 -0.19 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.23 -0.14 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.54 -0.20 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.93 -0.20 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.30 -0.24 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.76 -0.21 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.18 -0.23 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.63 -0.23 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.08 -0.24 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.54 -0.25 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.01 -0.25 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.49 -0.25 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.97 -0.26 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.45 -0.27 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.94 -0.27 35 0 0 0
TOTAL PUT 153 23,684 +143
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$ 0.950
30JUL26 0.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.15 +0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.10 +0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.03 0.00 37 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 64 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 109 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28AUG26 1.00 C 0.03 0.03 0.03 0.04 0.00 44 8 19 +8
28AUG26 1.05 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 80 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 89 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 +0.01 42 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 +0.01 44 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 80 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 85 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 90 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 97 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 0.45 +0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.16 +0.01 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.09 0.00 40 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.07 0.00 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.03 0.00 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.02 0.00 36 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.47 +0.02 53 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 +0.01 44 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 +0.01 44 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.12 0.00 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.10 0.00 42 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.09 0.00 43 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 0.00 43 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
TOTAL CALL 8 2,264 +8
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 38 0 234 0
30JUL26 1.00 P 0.00 0.00 0.00 0.07 0.00 50 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.11 -0.01 52 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.16 -0.01 66 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.21 -0.01 79 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.25 -0.02 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.61 -0.01 155 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.16 -0.01 41 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.31 -0.01 63 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.61 -0.01 96 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 -0.01 41 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.22 -0.01 47 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 -0.01 44 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 -0.01 50 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.36 -0.01 55 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.61 -0.01 76 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.86 0.00 92 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.91 0.00 95 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.96 0.00 98 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 0.00 41 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 0.00 43 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 41 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 -0.01 40 0 4 0
30DEC26 1.10 P 0.19 0.19 0.19 0.19 0.00 38 1 32 +1
30DEC26 1.15 P 0.00 0.00 0.00 0.24 0.00 43 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 -0.01 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 -0.01 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.46 -0.01 46 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.61 -0.01 55 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.86 0.00 67 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.91 0.00 69 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 42 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 -0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 -0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 -0.01 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 0.00 43 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.30 0.00 44 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 -0.01 44 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 -0.01 42 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.56 -0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 43 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 44 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 44 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
TOTAL PUT 1 816 +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$ 2.720
30JUL26 1.85 C 0.00 0.00 0.00 0.88 -0.03 104 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.83 -0.03 98 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.78 -0.03 92 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.73 -0.03 86 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.63 -0.03 74 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.53 -0.03 62 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.15 -0.02 32 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.08 -0.02 29 0 80 0
30JUL26 2.80 C 0.04 0.04 0.04 0.03 -0.02 26 3 59 +3
30JUL26 2.90 C 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.88 -0.04 54 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.78 -0.04 46 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.73 -0.04 43 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.63 -0.04 36 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.18 -0.04 27 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.12 -0.04 27 0 21 0
28AUG26 2.80 C 0.09 0.09 0.08 0.08 -0.02 28 4 34 +4
28AUG26 2.90 C 0.00 0.00 0.00 0.05 -0.02 29 0 6 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 31 0 114 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 30 0 96 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.73 -0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 -0.03 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 -0.04 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.03 29 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.03 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 -0.03 27 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 -0.01 30 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 29 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.89 -0.04 36 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.84 -0.04 33 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.79 -0.04 31 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.37 -0.05 24 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 -0.04 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 -0.03 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.01 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.02 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 30 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.93 -0.03 33 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 -0.01 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 0.93 -0.04 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.84 -0.04 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 -0.03 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
TOTAL CALL 7 5,386 +7
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 91 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.50 P 0.01 0.01 0.01 0.01 0.00 33 5 96 +5
30JUL26 2.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 27 0
30JUL26 2.70 P 0.05 0.05 0.05 0.05 +0.01 26 5 42 +5
30JUL26 2.80 P 0.00 0.00 0.00 0.11 +0.02 27 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 +0.04 35 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 +0.03 0 0 42 0
30JUL26 3.20 P 0.00 0.00 0.00 0.48 +0.04 0 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 13 0
28AUG26 2.60 P 0.04 0.04 0.04 0.05 +0.01 27 10 42 +10
28AUG26 2.70 P 0.09 0.09 0.09 0.09 +0.01 27 5 32 +5
28AUG26 2.80 P 0.00 0.00 0.00 0.15 +0.02 28 0 45 0
28AUG26 2.90 P 0.00 0.00 0.00 0.22 +0.02 29 0 26 0
28AUG26 3.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.40 +0.04 35 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.48 +0.02 0 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.58 +0.02 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.69 +0.04 44 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.79 +0.04 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.89 +0.04 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.09 +0.04 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.19 +0.04 64 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.29 +0.04 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.39 +0.04 71 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.49 +0.04 74 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.59 +0.04 77 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.69 +0.04 80 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 +0.02 29 0 112 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 +0.01 28 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 +0.02 29 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.03 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 +0.04 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 +0.04 36 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 +0.04 36 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.04 39 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 +0.04 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.98 +0.03 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.09 +0.04 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.19 +0.04 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.29 +0.04 54 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.39 +0.04 57 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.49 +0.04 59 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.59 +0.04 62 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.69 +0.04 64 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29OCT26 2.50 P 0.05 0.06 0.05 0.06 +0.01 26 2 12 +2
29OCT26 2.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.20 +0.03 28 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.51 +0.03 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.89 +0.04 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.99 - 40 0 0 -
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 +0.01 27 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 +0.01 28 0 17 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 +0.01 28 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.45 +0.02 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.52 +0.01 28 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 +0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 +0.03 32 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 +0.04 34 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.04 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 +0.04 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 +0.04 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.49 +0.04 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.59 +0.04 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.69 +0.04 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.02 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.33 +0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.48 +0.02 29 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 +0.02 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.63 +0.02 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 +0.02 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.80 +0.01 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.89 +0.01 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 +0.03 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 +0.04 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.04 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.04 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.04 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.59 +0.04 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.69 +0.04 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 +0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 +0.02 26 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 +0.02 25 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.53 +0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 +0.02 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 +0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.02 +0.01 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.21 +0.02 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.29 +0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.41 +0.04 28 0 0 0
TOTAL PUT 27 5,356 +27
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$ 23.000
30JUL26 15.50 C 0.00 0.00 0.00 7.52 +1.50 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.13 +1.62 110 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.67 +1.66 110 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.14 +1.60 96 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.70 +1.64 98 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.13 +1.54 80 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.69 +1.58 81 0 0 0
30JUL26 19.00 C 4.08 4.08 4.08 4.08 +1.47 56 1 5 +1
30JUL26 19.50 C 3.59 3.59 3.59 3.59 +1.32 52 3 69 +3
30JUL26 20.00 C 0.00 0.00 0.00 3.27 +1.38 66 0 88 0
30JUL26 21.00 C 2.38 2.38 2.38 2.38 +1.16 58 2 109 -2
30JUL26 22.00 C 0.62 1.62 0.62 1.71 +0.96 59 30 208 -3
30JUL26 23.00 C 0.37 1.16 0.37 1.10 +0.66 56 43 197 -7
30JUL26 24.00 C 0.38 0.81 0.38 0.71 +0.46 57 44 220 +6
30JUL26 25.00 C 0.23 0.51 0.23 0.42 +0.29 57 90 194 +53
30JUL26 26.00 C 0.07 0.28 0.07 0.24 +0.18 57 95 215 +92
30JUL26 27.00 C 0.05 0.16 0.05 0.13 +0.10 57 137 318 +137
30JUL26 28.00 C 0.05 0.10 0.05 0.07 +0.05 58 73 176 +42
30JUL26 29.00 C 0.04 0.06 0.04 0.04 +0.03 59 30 142 +30
30JUL26 30.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.74 +1.66 79 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.25 +1.65 75 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.67 +1.38 61 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.29 +1.53 68 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.75 +1.39 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.29 +1.35 58 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 4.83 +1.28 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.50 +1.33 60 0 3 0
28AUG26 19.50 C 0.00 0.00 0.00 3.98 +1.27 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.69 +1.36 58 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.96 +1.19 56 0 74 0
28AUG26 22.00 C 1.24 2.00 1.24 2.32 +1.00 54 15 104 +9
28AUG26 23.00 C 0.00 0.00 0.00 1.79 +0.82 54 0 105 0
28AUG26 24.00 C 0.64 1.36 0.64 1.37 +0.65 54 13 103 +6
28AUG26 25.00 C 0.46 0.46 0.46 1.02 +0.51 54 2 133 +2
28AUG26 26.00 C 0.74 0.74 0.74 0.75 +0.40 54 3 53 0
28AUG26 27.00 C 0.00 0.00 0.00 0.54 +0.31 54 0 26 0
28AUG26 28.00 C 0.17 0.44 0.17 0.38 +0.23 53 14 83 -1
28AUG26 29.00 C 0.00 0.00 0.00 0.27 +0.17 53 0 53 0
28AUG26 30.00 C 0.24 0.24 0.24 0.19 +0.12 54 6 6 +4
28AUG26 31.00 C 0.12 0.12 0.12 0.13 +0.09 53 14 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.09 +0.06 54 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 +0.04 54 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.83 +1.64 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.31 +1.58 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.76 +1.47 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.45 +1.69 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.93 +1.57 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.50 +1.38 53 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.13 +1.35 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.73 +1.34 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.32 +1.26 52 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.01 +1.28 53 0 56 0
29SEP26 21.00 C 3.20 3.20 3.20 3.34 +1.18 52 1 68 0
29SEP26 22.00 C 1.71 2.18 1.71 2.70 +0.99 50 9 115 0
29SEP26 23.00 C 1.70 1.70 1.70 2.22 +0.87 51 1 39 +1
29SEP26 24.00 C 1.39 1.75 1.39 1.81 +0.74 51 31 111 +14
29SEP26 25.00 C 0.00 0.00 0.00 1.45 +0.62 51 0 97 0
29SEP26 26.00 C 0.88 0.88 0.88 1.14 +0.51 51 5 125 +5
29SEP26 27.00 C 0.92 0.92 0.92 0.90 +0.43 51 15 61 +10
29SEP26 28.00 C 0.00 0.00 0.00 0.70 +0.35 51 0 84 0
29SEP26 29.00 C 0.63 0.63 0.59 0.54 +0.28 51 17 60 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 +0.22 50 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.17 50 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.14 51 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.11 50 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.09 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.06 50 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 +0.05 51 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.04 51 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 822 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.92 +1.52 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.42 +1.48 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.01 +1.50 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.56 +1.45 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.16 +1.44 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.67 +1.27 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.36 +1.35 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.91 +1.34 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.56 +1.29 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.20 +1.16 49 0 5 0
29OCT26 21.00 C 2.45 2.45 2.45 3.55 +1.07 48 15 46 +15
29OCT26 22.00 C 0.00 0.00 0.00 3.03 +0.99 49 0 66 0
29OCT26 23.00 C 0.00 0.00 0.00 2.53 +0.87 49 0 54 0
29OCT26 24.00 C 0.00 0.00 0.00 2.11 +0.77 49 0 18 0
29OCT26 25.00 C 1.29 1.67 1.29 1.69 +0.61 48 49 56 +40
29OCT26 26.00 C 0.00 0.00 0.00 1.44 +0.57 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.17 +0.46 49 0 31 0
29OCT26 28.00 C 0.00 0.00 0.00 0.95 +0.38 49 0 2 0
29OCT26 29.00 C 0.00 0.00 0.00 0.77 +0.32 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.61 +0.26 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.95 +1.47 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.53 +1.44 54 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.10 +1.41 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.69 +1.40 53 0 0 0
30DEC26 17.50 C 6.30 6.30 6.20 6.28 +1.38 52 4 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.87 +1.34 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.48 +1.30 50 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.12 +1.26 50 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.76 +1.22 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.43 +1.17 49 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.80 +1.07 48 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.24 +0.97 48 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.77 +0.89 48 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.35 +0.79 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.97 +0.69 47 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 +0.62 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 +0.54 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.17 +0.48 47 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.98 +0.41 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 +0.35 47 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 0.68 +0.30 47 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 +0.26 47 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 +0.22 47 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 +0.19 47 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 +0.16 46 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.14 47 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 +0.11 47 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 +0.09 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 +0.08 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.07 47 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 +0.05 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 +0.05 47 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 +0.04 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.15 +1.45 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.72 +1.42 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.30 +1.39 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.91 +1.36 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.52 +1.32 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.16 +1.29 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.80 +1.24 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.47 +1.22 49 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.16 +1.18 48 0 0 0
30MAR27 20.00 C 4.71 4.71 4.71 4.85 +1.13 48 2 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.29 +1.05 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.78 +0.97 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.35 +0.90 47 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.94 +0.82 47 0 13 0
30MAR27 25.00 C 0.00 0.00 0.00 2.60 +0.75 47 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.28 +0.69 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.01 +0.63 47 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.76 +0.57 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 +0.51 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.35 +0.47 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.19 +0.42 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.04 +0.38 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.91 +0.34 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.80 +0.30 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.70 +0.28 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 +0.24 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 +0.22 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 +0.19 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 +0.17 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 +0.16 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.14 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 +0.13 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 +0.11 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 +0.10 46 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.08 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 +0.07 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 +0.06 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 +0.06 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.47 +1.40 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.10 +1.36 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.77 +1.33 54 0 0 0
29JUN27 17.00 C 6.65 6.65 6.65 7.40 +1.36 53 1 16 +1
29JUN27 17.50 C 0.00 0.00 0.00 7.04 +1.24 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.76 +1.35 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.40 +1.30 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.10 +1.27 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.85 +1.27 51 0 0 0
29JUN27 20.00 C 5.50 5.50 5.50 5.57 +1.24 51 1 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.04 +1.12 50 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.57 +1.02 50 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.14 +0.93 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.75 +0.84 49 0 0 0
29JUN27 25.00 C 3.30 3.30 3.30 3.41 +0.79 49 1 18 +1
29JUN27 26.00 C 0.00 0.00 0.00 3.11 +0.72 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.83 +0.68 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.60 +0.65 49 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.37 +0.60 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.15 +0.56 49 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.98 +0.53 50 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.80 +0.48 50 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.63 +0.45 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.50 +0.43 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.38 +0.40 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.25 +0.36 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.14 +0.35 50 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.05 +0.32 50 0 23 0
TOTAL CALL 767 15,962 +459
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30JUL26 17.00 P 0.03 0.03 0.03 0.01 -0.01 63 14 38 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 46 0
30JUL26 18.00 P 0.05 0.05 0.05 0.02 -0.05 58 4 62 0
30JUL26 18.50 P 0.07 0.07 0.07 0.04 -0.07 59 4 54 0
30JUL26 19.00 P 0.13 0.13 0.08 0.06 -0.11 57 8 133 -4
30JUL26 19.50 P 0.20 0.20 0.15 0.10 -0.17 57 65 72 +35
30JUL26 20.00 P 0.37 0.38 0.15 0.15 -0.24 57 31 546 +3
30JUL26 21.00 P 0.81 0.81 0.29 0.32 -0.44 56 15 112 0
30JUL26 22.00 P 0.90 0.90 0.58 0.63 -0.67 56 53 196 +19
30JUL26 23.00 P 1.14 1.17 1.05 1.04 -0.90 55 70 244 +58
30JUL26 24.00 P 1.70 1.70 1.57 1.66 -1.07 56 41 222 +26
30JUL26 25.00 P 2.39 2.39 2.37 2.39 -1.34 56 5 121 +3
30JUL26 26.00 P 0.00 0.00 0.00 3.20 -1.49 56 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 4.04 -1.66 48 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 5.04 -1.58 56 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 6.01 -1.53 55 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 7.00 -1.59 0 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 8.00 -1.59 0 0 1 0
30JUL26 32.00 P 9.45 9.45 9.45 9.06 -1.53 90 1 262 -1
30JUL26 33.00 P 10.66 10.66 10.66 10.00 -1.79 0 1 62 0
30JUL26 34.00 P 0.00 0.00 0.00 11.00 -1.53 0 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 12.00 -1.61 0 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 13.00 -1.62 0 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 14.00 -1.56 0 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 15.00 -1.53 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.00 -1.59 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.00 -1.71 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.00 -1.55 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.00 -1.69 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.00 -1.58 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.00 -1.55 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.00 -1.52 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.00 -1.61 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.00 -1.54 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.00 -1.71 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.02 56 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 20 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 -0.05 54 0 89 0
28AUG26 17.00 P 0.15 0.15 0.14 0.08 -0.08 53 28 33 +28
28AUG26 17.50 P 0.19 0.19 0.18 0.12 -0.11 53 10 9 +7
28AUG26 18.00 P 0.00 0.00 0.00 0.17 -0.14 53 0 54 0
28AUG26 18.50 P 0.00 0.00 0.00 0.23 -0.18 53 1 6 -1
28AUG26 19.00 P 0.30 0.30 0.30 0.31 -0.23 53 8 28 +7
28AUG26 19.50 P 0.00 0.00 0.00 0.40 -0.29 53 0 36 0
28AUG26 20.00 P 0.66 0.66 0.47 0.50 -0.36 52 23 87 0
28AUG26 21.00 P 0.79 0.79 0.78 0.79 -0.50 52 2 57 -1
28AUG26 22.00 P 0.00 0.00 0.00 1.16 -0.69 52 0 81 0
28AUG26 23.00 P 1.86 1.86 1.62 1.64 -0.87 52 96 112 +94
28AUG26 24.00 P 3.10 3.10 3.10 2.24 -1.00 52 1 13 0
28AUG26 25.00 P 3.00 3.00 3.00 2.90 -1.07 52 3 34 +2
28AUG26 26.00 P 0.00 0.00 0.00 3.60 -1.15 51 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.40 -1.30 51 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 5.20 -1.52 48 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.18 -1.57 52 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 7.05 -1.59 47 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 8.04 -1.55 50 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 9.06 -1.53 57 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 10.07 -1.72 62 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.00 -1.55 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.00 -1.63 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.00 -1.63 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.00 -1.69 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.00 -1.69 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.02 -1.71 76 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.00 -1.73 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.00 -1.69 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.00 -1.69 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.03 -1.66 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.05 51 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.07 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.09 51 0 61 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.12 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.16 50 0 36 0
29SEP26 18.00 P 0.39 0.39 0.39 0.34 -0.19 50 1 54 +1
29SEP26 18.50 P 0.62 0.62 0.46 0.43 -0.24 50 30 17 -28
29SEP26 19.00 P 0.00 0.00 0.00 0.53 -0.28 50 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.64 -0.34 49 0 138 0
29SEP26 20.00 P 0.89 0.89 0.89 0.77 -0.41 49 10 89 0
29SEP26 21.00 P 0.00 0.00 0.00 1.10 -0.54 49 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.53 -0.66 49 0 116 0
29SEP26 23.00 P 0.00 0.00 0.00 2.02 -0.83 49 0 64 0
29SEP26 24.00 P 2.53 2.64 2.53 2.62 -0.93 50 30 533 +15
29SEP26 25.00 P 0.00 0.00 0.00 3.31 -1.02 51 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 4.10 -1.05 53 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.77 -1.24 51 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.61 -1.32 52 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 6.48 -1.27 53 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.22 -1.61 48 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 8.12 -1.55 47 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.14 -1.63 52 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.08 -1.71 51 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.11 -1.44 56 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.01 -1.62 49 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.00 -1.63 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.00 -1.69 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.00 -1.69 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.02 -1.71 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.00 -1.73 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.03 -1.66 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.00 -1.69 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.03 -1.66 73 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.00 -1.55 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.00 -1.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.00 -1.65 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.00 -1.60 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.00 -1.71 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.00 -1.56 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.00 -1.60 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.50 -1.53 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.00 -1.56 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.50 -1.52 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.00 -1.65 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.14 -0.09 49 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.18 -0.13 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.24 -0.14 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.31 -0.17 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.39 -0.21 49 0 6 0
29OCT26 18.00 P 0.00 0.00 0.00 0.49 -0.23 49 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.58 -0.28 48 0 2 0
29OCT26 19.00 P 0.75 0.76 0.75 0.70 -0.33 48 50 67 +50
29OCT26 19.50 P 0.00 0.00 0.00 0.83 -0.38 48 0 16 0
29OCT26 20.00 P 1.15 1.15 1.15 0.99 -0.42 48 15 30 +15
29OCT26 21.00 P 0.00 0.00 0.00 1.33 -0.55 47 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 1.77 -0.75 47 0 42 0
29OCT26 23.00 P 0.00 0.00 0.00 2.29 -0.78 48 0 0 0
29OCT26 24.00 P 2.87 2.87 2.87 2.80 -0.91 46 15 15 +15
29OCT26 25.00 P 0.00 0.00 0.00 3.56 -1.01 49 0 1 0
29OCT26 26.00 P 0.00 0.00 0.00 4.15 -1.06 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.94 -1.12 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.69 -1.24 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.59 -1.24 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.47 -1.36 50 0 0 0
30DEC26 15.50 P 0.41 0.41 0.41 0.36 -0.13 46 1 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.16 46 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.20 46 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 -0.22 46 0 0 0
30DEC26 17.50 P 0.72 0.72 0.72 0.77 -0.26 46 4 11 0
30DEC26 18.00 P 0.81 0.81 0.81 0.90 -0.29 45 5 5 +5
30DEC26 18.50 P 0.00 0.00 0.00 1.06 -0.33 45 0 15 0
30DEC26 19.00 P 1.12 1.12 1.12 1.23 -0.37 45 2 17 +2
30DEC26 19.50 P 0.00 0.00 0.00 1.40 -0.42 45 0 15 0
30DEC26 20.00 P 1.46 1.46 1.46 1.61 -0.45 45 2 138 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.05 -0.54 45 0 363 0
30DEC26 22.00 P 0.00 0.00 0.00 2.54 -0.62 45 0 256 0
30DEC26 23.00 P 3.28 3.28 3.28 3.10 -0.70 45 1 34 0
30DEC26 24.00 P 0.00 0.00 0.00 3.70 -0.79 44 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 4.34 -0.87 44 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 5.05 -0.93 44 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.77 -1.01 43 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.54 -1.05 42 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.33 -1.12 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.15 -1.16 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.99 -1.21 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.85 -1.25 36 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.73 -1.28 32 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.62 -1.31 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.52 -1.34 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.44 -1.38 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.40 -1.38 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.28 -1.51 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.30 -1.45 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.15 -1.58 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.19 -1.51 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.18 -1.51 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.12 -1.57 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.11 -1.46 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.02 -1.58 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.02 -1.63 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.54 -1.10 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.52 -1.19 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.51 -1.11 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 -0.18 45 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 -0.20 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.23 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 -0.26 45 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.29 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 -0.31 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 -0.35 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.69 -0.38 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.89 -0.42 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.11 -0.45 45 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.58 -0.51 45 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 3.08 -0.59 45 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 3.65 -0.65 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.24 -0.72 44 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.88 -0.79 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.55 -0.85 43 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.27 -0.91 43 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.00 -0.96 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.77 -1.01 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.55 -1.06 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.36 -1.11 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.19 -1.15 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.04 -1.18 38 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.90 -1.22 37 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.77 -1.24 34 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.66 -1.27 30 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.55 -1.38 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.45 -1.42 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.37 -1.48 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.30 -1.49 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.21 -1.57 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.33 -1.41 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.15 -1.58 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.11 -1.59 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.07 -1.61 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.16 -1.49 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.54 -1.10 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.52 -1.19 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.51 -1.11 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.20 -0.23 51 0 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.35 -0.28 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.52 -0.30 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 -0.31 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.91 -0.34 51 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.10 -0.39 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.30 -0.42 51 0 0 0
29JUN27 19.00 P 2.85 2.85 2.85 2.53 -0.46 51 1 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.77 -0.49 51 0 22 0
29JUN27 20.00 P 3.24 3.24 2.95 3.01 -0.52 51 2 3 +2
29JUN27 21.00 P 0.00 0.00 0.00 3.53 -0.59 51 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.09 -0.65 51 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 4.67 -0.73 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.33 -0.77 52 0 15 0
29JUN27 25.00 P 6.00 6.00 6.00 5.97 -0.84 51 1 6 +1
29JUN27 26.00 P 0.00 0.00 0.00 6.68 -0.85 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.39 -0.95 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.18 -0.96 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.88 -1.03 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.73 -1.04 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 10.54 -1.09 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.37 -1.11 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.16 -1.14 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.06 -1.12 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.91 -1.16 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.75 -1.21 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.64 -1.24 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.53 -1.26 53 0 0 0
TOTAL PUT 654 9,684 +354
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$ 79.100
17JUL26 49.00 C 0.00 0.00 0.00 30.12 -0.15 188 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 29.11 -0.16 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.61 -0.16 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 24.11 -0.16 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.61 -0.16 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 19.11 -0.16 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.62 -0.15 93 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 14.12 -0.15 78 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.62 -0.15 63 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 9.12 -0.15 49 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 6.62 -0.15 35 0 30 0
17JUL26 75.00 C 0.00 0.00 0.00 4.23 -0.04 42 0 18 0
17JUL26 77.50 C 1.84 1.84 1.84 1.74 -0.10 21 4 128 -4
17JUL26 80.00 C 0.20 0.26 0.20 0.19 -0.11 17 39 792 -3
17JUL26 82.50 C 0.00 0.00 0.00 0.09 +0.06 33 0 65 0
17JUL26 85.00 C 0.00 0.00 0.00 0.08 +0.07 48 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.07 +0.06 62 0 30 0
17JUL26 90.00 C 0.00 0.00 0.00 0.06 +0.05 74 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.05 +0.04 84 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.04 +0.03 93 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.03 +0.02 100 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.02 +0.01 105 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 - 132 0 0 -
24JUL26 49.00 C 0.00 0.00 0.00 30.34 +0.05 156 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 29.34 +0.05 150 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 26.84 +0.04 136 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 24.35 +0.08 124 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 21.85 +0.05 110 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 19.35 +0.05 98 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 16.85 +0.04 85 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 14.15 -0.16 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 11.65 -0.16 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 9.16 -0.15 27 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 6.66 -0.16 18 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 4.23 -0.10 20 0 0 0
24JUL26 77.50 C 1.70 1.70 1.70 2.01 -0.10 18 2 2 +2
24JUL26 80.00 C 0.43 0.53 0.43 0.50 -0.07 16 95 105 +95
24JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 105 0
24JUL26 85.00 C 0.00 0.00 0.00 0.08 +0.05 26 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.07 +0.06 33 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 31.44 +0.12 136 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.34 +0.02 121 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.34 +0.02 116 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.84 +0.02 105 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.46 +0.13 104 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.85 +0.02 85 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 19.35 -0.13 75 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 16.85 +0.01 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.18 -0.16 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.69 -0.15 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.19 -0.16 0 0 40 0
30JUL26 72.50 C 0.00 0.00 0.00 6.70 -0.16 17 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 4.25 -0.16 15 0 111 0
30JUL26 77.50 C 1.95 2.20 1.88 2.01 -0.17 14 45 1,572 -20
30JUL26 80.00 C 0.63 0.69 0.60 0.61 -0.12 14 233 4,185 +38
30JUL26 82.50 C 0.13 0.16 0.13 0.14 -0.13 15 9 1,798 +5
30JUL26 85.00 C 0.05 0.05 0.04 0.08 -0.03 20 6 2,989 -2
30JUL26 87.50 C 0.03 0.03 0.03 0.07 +0.02 26 4 1,386 0
30JUL26 90.00 C 0.02 0.02 0.02 0.06 +0.03 31 37 1,732 +5
30JUL26 92.50 C 0.00 0.00 0.00 0.05 +0.03 36 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.52 +0.20 79 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.49 +0.06 74 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.50 +0.06 72 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.99 +0.17 64 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.46 +0.13 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.97 +0.14 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.48 0.00 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.99 +0.15 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.34 -0.15 19 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.85 -0.15 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.37 -0.16 15 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 6.95 -0.16 15 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 4.70 -0.13 15 0 895 0
28AUG26 77.50 C 2.52 2.70 2.52 2.72 -0.18 14 42 921 -10
28AUG26 80.00 C 1.22 1.30 1.22 1.38 -0.10 14 55 1,378 +31
28AUG26 82.50 C 0.60 0.61 0.59 0.71 -0.01 16 10 1,227 +7
28AUG26 85.00 C 0.27 0.27 0.24 0.36 +0.03 17 43 1,305 -30
28AUG26 87.50 C 0.00 0.00 0.00 0.19 +0.04 19 0 862 0
28AUG26 90.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 1,086 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.52 +0.20 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.49 -0.07 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.50 -0.06 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.01 -0.07 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.52 +0.19 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.03 -0.07 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.53 +0.05 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.04 -0.08 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.36 -0.15 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.88 -0.14 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.42 -0.12 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.02 -0.09 16 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 4.75 -0.08 15 0 2,242 0
29SEP26 77.50 C 2.93 2.93 2.76 2.76 -0.17 14 3 797 +1
29SEP26 80.00 C 1.38 1.51 1.37 1.38 -0.10 14 92 2,781 +62
29SEP26 82.50 C 0.72 0.72 0.72 0.71 -0.01 15 30 2,500 0
29SEP26 85.00 C 0.34 0.37 0.33 0.36 +0.03 16 95 5,384 -57
29SEP26 87.50 C 0.20 0.20 0.20 0.19 +0.04 17 30 3,251 -30
29SEP26 90.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 1,304 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 110 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 31.52 +0.20 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.51 -0.05 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.51 -0.05 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.02 -0.06 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.53 +0.20 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.04 -0.06 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.56 +0.08 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.06 -0.06 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.36 -0.15 20 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.88 -0.15 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.42 -0.13 17 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.02 -0.11 16 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 4.75 -0.11 14 0 65 0
29OCT26 77.50 C 3.02 3.02 3.02 2.85 -0.15 14 1 148 0
29OCT26 80.00 C 1.64 1.64 1.64 1.38 -0.14 13 12 1,311 +12
29OCT26 82.50 C 0.00 0.00 0.00 0.71 -0.04 14 0 153 0
29OCT26 85.00 C 0.49 0.49 0.49 0.36 -0.01 14 1 277 0
29OCT26 87.50 C 0.00 0.00 0.00 0.19 +0.01 15 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.10 0.00 16 0 40 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 31.52 +0.20 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.51 -0.05 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.51 -0.05 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.02 -0.06 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.53 +0.20 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.04 -0.06 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.56 +0.08 35 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.08 -0.04 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.36 -0.15 19 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 11.88 -0.15 17 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.42 -0.14 15 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 7.02 -0.17 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 4.95 -0.22 14 0 2,043 0
30DEC26 77.50 C 0.00 0.00 0.00 3.16 -0.14 14 0 1,463 0
30DEC26 80.00 C 0.00 0.00 0.00 1.92 -0.01 14 0 2,095 0
30DEC26 82.50 C 1.29 1.29 1.29 1.11 -0.07 14 1 2,079 0
30DEC26 85.00 C 0.00 0.00 0.00 0.61 -0.12 13 0 7,295 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 -0.12 13 0 3,947 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.12 13 0 4,325 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.09 13 0 1,203 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.07 13 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.04 14 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.03 15 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 399 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 17 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 18 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 31.52 +0.20 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.52 -0.04 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.51 -0.05 44 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 27.03 -0.05 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.53 +0.20 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.05 -0.05 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.56 +0.08 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.08 -0.04 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.36 -0.15 17 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.88 -0.15 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.45 -0.15 14 0 0 0
30MAR27 72.50 C 7.43 7.43 7.43 7.39 -0.17 15 2 138 0
30MAR27 75.00 C 0.00 0.00 0.00 5.42 -0.13 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.83 -0.14 14 0 1,172 0
30MAR27 80.00 C 0.00 0.00 0.00 2.63 -0.11 13 0 496 0
30MAR27 82.50 C 0.00 0.00 0.00 1.83 -0.10 14 0 685 0
30MAR27 85.00 C 0.00 0.00 0.00 1.24 -0.09 14 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.83 -0.07 14 0 536 0
30MAR27 90.00 C 0.84 0.84 0.84 0.54 -0.06 14 10 949 +10
30MAR27 92.50 C 0.00 0.00 0.00 0.35 -0.05 14 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 -0.04 14 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.03 14 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 -0.02 14 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 0.00 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 31.52 +0.20 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.52 -0.04 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.52 -0.04 38 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 27.03 -0.05 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.54 +0.21 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.05 -0.05 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.56 +0.08 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.08 -0.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.36 -0.16 12 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.92 -0.16 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.64 -0.19 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.81 -0.19 14 0 50 0
29JUN27 75.00 C 0.00 0.00 0.00 6.12 -0.17 14 0 1,021 0
29JUN27 77.50 C 0.00 0.00 0.00 4.72 -0.19 14 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 3.72 -0.09 14 0 514 0
29JUN27 82.50 C 0.00 0.00 0.00 2.92 -0.05 15 0 353 0
29JUN27 85.00 C 2.16 2.17 2.16 2.25 -0.12 15 60 2,971 -40
29JUN27 87.50 C 0.00 0.00 0.00 1.72 -0.18 15 0 496 0
29JUN27 90.00 C 0.00 0.00 0.00 1.30 -0.22 15 0 285 0
29JUN27 92.50 C 0.00 0.00 0.00 0.98 -0.27 16 0 306 0
29JUN27 95.00 C 0.00 0.00 0.00 0.76 -0.26 16 0 361 0
29JUN27 97.50 C 0.00 0.00 0.00 0.59 -0.25 16 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.44 -0.26 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.33 -0.26 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.25 -0.25 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.19 -0.25 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.14 -0.23 17 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.11 -0.22 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.08 -0.21 17 0 0 0
TOTAL CALL 961 94,972 +72
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
17JUL26 77.50 P 0.08 0.08 0.05 0.13 +0.06 22 34 328 -10
17JUL26 80.00 P 1.18 1.18 1.08 1.04 +0.03 16 80 62 -10
17JUL26 82.50 P 0.00 0.00 0.00 3.48 +0.22 33 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 5.96 +0.21 47 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 8.47 +0.22 64 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 11.04 +0.29 88 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 13.42 +0.17 79 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.05 +0.10 118 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 18.54 +0.09 129 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 20.95 0.00 122 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 23.54 +0.09 154 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 26.08 +0.13 173 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 28.49 +0.04 166 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 30.96 - 167 0 0 -
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
24JUL26 77.50 P 0.23 0.29 0.20 0.28 +0.06 16 14 51 +10
24JUL26 80.00 P 1.37 1.37 1.37 1.29 +0.05 15 30 56 +30
24JUL26 82.50 P 0.00 0.00 0.00 3.48 +0.16 19 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 5.96 +0.21 27 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 8.47 +0.22 37 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 11.04 +0.29 50 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 13.42 +0.17 46 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 16.05 +0.10 66 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 18.54 +0.09 73 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 20.95 0.00 71 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 23.54 +0.09 87 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 26.08 +0.13 97 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 28.49 +0.04 94 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 30.96 - 95 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 0.01 0.00 18 21 1,252 -1
30JUL26 75.00 P 0.08 0.08 0.08 0.06 -0.01 16 29 2,896 +10
30JUL26 77.50 P 0.40 0.40 0.32 0.35 -0.02 14 94 4,083 +60
30JUL26 80.00 P 1.63 1.63 1.35 1.36 -0.07 13 33 3,534 -31
30JUL26 82.50 P 0.00 0.00 0.00 3.48 -0.06 16 0 2,259 0
30JUL26 85.00 P 0.00 0.00 0.00 5.96 +0.16 22 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 8.47 +0.21 30 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 11.04 +0.29 40 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.42 +0.17 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.05 +0.10 54 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.54 +0.09 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.95 0.00 57 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.54 +0.09 70 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.08 +0.13 78 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.49 +0.04 76 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.96 +0.01 78 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.40 -0.04 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.90 -0.04 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 38.40 -0.05 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 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 0.00 0.00 0.00 0.02 0.00 16 0 685 0
28AUG26 72.50 P 0.15 0.15 0.15 0.09 0.00 15 20 1,126 0
28AUG26 75.00 P 0.41 0.41 0.36 0.34 +0.01 15 31 2,343 -19
28AUG26 77.50 P 1.02 1.02 0.90 0.94 +0.01 15 98 2,491 +98
28AUG26 80.00 P 2.15 2.20 2.13 2.12 +0.05 15 9 1,962 +2
28AUG26 82.50 P 4.10 4.10 3.90 4.01 +0.24 18 9 1,000 +7
28AUG26 85.00 P 0.00 0.00 0.00 6.07 +0.18 17 0 1,001 0
28AUG26 87.50 P 8.77 8.77 8.77 8.47 +0.21 20 20 509 +20
28AUG26 90.00 P 0.00 0.00 0.00 11.04 +0.29 26 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 13.42 +0.17 26 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 16.05 -0.05 34 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.54 -0.05 38 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.95 -0.13 38 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.54 -0.03 45 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.08 +0.02 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.49 -0.06 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.96 -0.08 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.40 -0.13 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.90 -0.12 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 38.40 -0.11 0 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 0.02 +0.01 22 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.03 20 0 369 0
29SEP26 65.00 P 0.05 0.05 0.05 0.09 +0.08 19 6 348 0
29SEP26 67.50 P 0.11 0.11 0.11 0.20 +0.15 18 30 1,340 0
29SEP26 70.00 P 0.23 0.23 0.23 0.41 +0.22 17 20 3,893 -20
29SEP26 72.50 P 0.49 0.49 0.47 0.79 +0.27 16 101 2,219 -1
29SEP26 75.00 P 1.20 1.21 1.05 1.45 +0.24 15 95 4,166 +43
29SEP26 77.50 P 2.38 2.41 2.17 2.51 +0.15 14 106 2,510 -7
29SEP26 80.00 P 3.77 3.92 3.77 4.04 +0.06 12 9 4,975 +1
29SEP26 82.50 P 0.00 0.00 0.00 6.34 +0.19 14 0 1,757 0
29SEP26 85.00 P 0.00 0.00 0.00 8.68 +0.15 15 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 11.09 +0.16 16 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 13.55 +0.17 17 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 15.54 -0.04 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 17.95 -0.10 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 20.36 -0.17 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 22.79 -0.24 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 25.27 -0.24 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 27.76 -0.23 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 30.26 -0.23 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 32.74 -0.23 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 35.22 -0.24 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.71 -0.24 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.20 -0.24 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.70 -0.23 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 0.02 +0.01 19 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 215 0
29OCT26 67.50 P 0.00 0.00 0.00 0.21 +0.04 16 0 379 0
29OCT26 70.00 P 0.00 0.00 0.00 0.44 +0.05 15 0 937 0
29OCT26 72.50 P 0.00 0.00 0.00 0.85 +0.05 14 0 333 0
29OCT26 75.00 P 1.30 1.30 1.30 1.55 +0.05 14 2 1,107 0
29OCT26 77.50 P 0.00 0.00 0.00 2.64 +0.06 13 0 447 0
29OCT26 80.00 P 4.02 4.02 4.02 4.16 +0.07 12 1 252 +1
29OCT26 82.50 P 0.00 0.00 0.00 6.39 +0.24 13 0 197 0
29OCT26 85.00 P 0.00 0.00 0.00 8.69 +0.13 14 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 11.09 +0.15 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.55 +0.16 16 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 15.54 -0.05 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.95 -0.11 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.36 -0.17 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.79 -0.24 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.27 -0.24 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.76 -0.24 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.26 -0.23 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.74 - 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 0.01 -0.01 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.04 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.08 13 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.22 -0.11 13 0 2,089 0
30DEC26 70.00 P 0.00 0.00 0.00 0.51 -0.13 13 0 3,456 0
30DEC26 72.50 P 0.00 0.00 0.00 1.02 -0.13 13 0 1,236 0
30DEC26 75.00 P 0.00 0.00 0.00 1.85 -0.05 13 0 9,731 0
30DEC26 77.50 P 2.86 2.86 2.86 3.04 +0.05 13 30 5,174 0
30DEC26 80.00 P 4.31 4.31 4.31 4.59 +0.16 13 6 3,516 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.43 +0.10 12 0 1,391 0
30DEC26 85.00 P 0.00 0.00 0.00 8.78 +0.22 13 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 11.11 +0.17 13 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 13.55 +0.13 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 15.54 -0.06 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 17.95 -0.11 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 20.36 -0.17 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 22.79 -0.24 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.27 -0.24 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.76 -0.24 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.26 -0.23 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.74 -0.23 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.22 -0.24 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.71 -0.24 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.20 -0.24 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 0.00 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 +0.02 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.28 +0.02 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.52 +0.04 14 0 593 0
30MAR27 70.00 P 0.00 0.00 0.00 0.92 +0.05 14 0 3,997 0
30MAR27 72.50 P 0.00 0.00 0.00 1.51 +0.05 13 0 428 0
30MAR27 75.00 P 0.00 0.00 0.00 2.36 +0.05 13 0 1,485 0
30MAR27 77.50 P 0.00 0.00 0.00 3.49 +0.05 13 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 4.91 +0.05 12 0 441 0
30MAR27 82.50 P 0.00 0.00 0.00 6.70 +0.08 12 0 900 0
30MAR27 85.00 P 0.00 0.00 0.00 8.98 +0.10 13 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 11.23 +0.12 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 13.60 +0.14 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 15.55 -0.08 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.95 -0.13 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.36 -0.19 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.79 -0.24 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.27 -0.24 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.76 -0.24 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 30.26 -0.23 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.74 -0.23 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.22 -0.24 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.71 -0.24 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.20 -0.24 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 0.00 13 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.16 -0.04 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.36 -0.05 13 0 163 0
29JUN27 67.50 P 0.00 0.00 0.00 0.72 -0.06 14 0 537 0
29JUN27 70.00 P 0.00 0.00 0.00 1.26 -0.06 14 0 538 0
29JUN27 72.50 P 0.00 0.00 0.00 2.07 -0.04 14 0 3,811 0
29JUN27 75.00 P 0.00 0.00 0.00 3.13 -0.01 15 0 1,163 0
29JUN27 77.50 P 0.00 0.00 0.00 4.45 +0.08 15 0 536 0
29JUN27 80.00 P 0.00 0.00 0.00 5.85 +0.06 15 0 294 0
29JUN27 82.50 P 7.79 7.79 7.79 7.76 +0.13 16 1 49 +1
29JUN27 85.00 P 0.00 0.00 0.00 9.52 -0.23 15 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 11.53 -0.07 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.60 -0.23 13 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 15.76 -0.25 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.01 -0.26 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 20.38 -0.24 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.82 -0.24 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 25.28 -0.24 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.26 -0.23 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.74 -0.23 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.23 -0.23 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.71 -0.24 0 0 0 0
TOTAL PUT 929 105,667 +185
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$ 6.410
30JUL26 4.50 C 0.00 0.00 0.00 1.92 -0.07 76 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.82 -0.07 72 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.72 -0.07 67 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.52 -0.07 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.42 -0.07 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.17 -0.07 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.92 -0.07 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.67 -0.07 25 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.43 -0.08 23 0 33 0
30JUL26 6.25 C 0.22 0.22 0.22 0.24 -0.06 26 2 49 0
30JUL26 6.50 C 0.08 0.08 0.08 0.12 -0.03 29 12 310 -12
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 178 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 476 0
30JUL26 7.25 C 0.01 0.01 0.01 0.01 0.00 35 9 420 +9
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.93 -0.07 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.83 -0.07 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.73 -0.07 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.63 -0.07 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.17 -0.08 0 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.92 -0.09 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.72 -0.04 28 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.51 -0.08 26 0 1,202 0
28AUG26 6.25 C 0.00 0.00 0.00 0.34 -0.05 26 0 67 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 63 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 -0.03 29 0 234 0
28AUG26 7.00 C 0.09 0.09 0.09 0.08 -0.02 29 3 739 +3
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.02 28 0 257 0
28AUG26 7.50 C 0.03 0.03 0.03 0.02 -0.01 28 2 673 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 914 0
28AUG26 8.00 C 0.02 0.02 0.02 0.01 0.00 33 8 574 +2
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,354 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.93 -0.07 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.83 -0.07 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.73 -0.07 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.63 -0.07 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 -0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.52 -0.07 27 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.05 27 0 32 0
29SEP26 6.50 C 0.24 0.24 0.24 0.23 -0.04 27 2 190 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.03 27 0 28 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 263 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.02 26 0 1,934 0
29SEP26 7.50 C 0.05 0.06 0.05 0.03 0.00 29 10 912 +8
29SEP26 7.75 C 0.05 0.05 0.04 0.02 0.00 30 153 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.93 -0.07 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.83 -0.09 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.73 -0.07 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.63 -0.09 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.94 -0.07 23 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.53 -0.07 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.37 -0.07 26 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.27 -0.03 28 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.18 -0.02 28 0 302 0
29OCT26 7.00 C 0.15 0.15 0.15 0.12 -0.01 28 100 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 200 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 0 200 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.93 -0.07 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.83 -0.09 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 -0.07 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.63 -0.09 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 -0.07 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 -0.06 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 -0.05 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 -0.06 27 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.05 27 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.05 27 0 37 0
30DEC26 7.00 C 0.20 0.20 0.20 0.18 -0.03 27 20 228 0
30DEC26 7.25 C 0.19 0.19 0.19 0.13 -0.03 27 3 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 943 0
30DEC26 7.75 C 0.12 0.12 0.12 0.07 -0.01 27 170 803 -157
30DEC26 8.00 C 0.09 0.11 0.08 0.05 -0.01 27 1,074 3,266 -270
30DEC26 8.25 C 0.07 0.07 0.07 0.03 -0.02 26 200 82 -191
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.93 -0.07 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.83 -0.09 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.73 -0.07 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 -0.09 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.43 -0.08 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 -0.05 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.05 26 0 205 0
30MAR27 7.00 C 0.33 0.33 0.33 0.28 -0.03 27 205 311 +205
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.03 27 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.02 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 26 0 166 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.93 -0.07 28 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.83 -0.09 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.73 -0.07 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.63 -0.09 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.53 -0.07 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.44 -0.07 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.23 -0.06 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.04 -0.06 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.88 -0.06 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 -0.06 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.05 26 0 2 0
29JUN27 6.50 C 0.56 0.56 0.56 0.55 -0.06 27 2 2 +2
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.05 27 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 38 0
29JUN27 8.25 C 0.20 0.20 0.20 0.14 -0.03 26 3 3 +3
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 153 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.03 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 490 0
TOTAL CALL 1,978 37,714 -396
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 83 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 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 457 0
30JUL26 6.00 P 0.02 0.02 0.02 0.02 0.00 27 7 746 0
30JUL26 6.25 P 0.07 0.07 0.07 0.08 +0.02 28 4 462 +4
30JUL26 6.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 141 0
30JUL26 6.75 P 0.00 0.00 0.00 0.39 +0.05 31 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.62 +0.07 37 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.87 +0.08 47 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.12 +0.07 56 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.36 +0.05 60 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.60 +0.03 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.85 +0.03 67 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.12 +0.05 87 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.37 +0.05 94 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.62 +0.05 101 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.87 +0.05 107 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.12 +0.05 113 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.37 +0.05 118 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.61 +0.04 117 0 0 0
30JUL26 10.50 P 4.12 4.12 4.12 4.12 +0.05 135 1 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 51 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 518 0
28AUG26 6.25 P 0.17 0.17 0.17 0.17 +0.02 28 5 297 +5
28AUG26 6.50 P 0.30 0.30 0.30 0.30 +0.03 29 102 663 -1
28AUG26 6.75 P 0.50 0.50 0.50 0.47 +0.05 30 60 270 +60
28AUG26 7.00 P 0.00 0.00 0.00 0.66 +0.05 30 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.89 +0.06 34 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.13 +0.07 38 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.38 +0.07 43 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.64 +0.07 51 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.88 +0.06 53 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.13 +0.05 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.38 +0.05 62 0 0 0
28AUG26 9.00 P 2.59 2.59 2.59 2.62 +0.05 63 1 1 +1
28AUG26 9.25 P 2.90 2.90 2.90 2.87 +0.05 67 75 75 +75
28AUG26 9.50 P 0.00 0.00 0.00 3.12 +0.05 71 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.37 +0.05 75 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.62 +0.05 78 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.12 +0.05 84 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 242 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.02 26 0 293 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 1,122 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.03 25 0 956 0
29SEP26 6.50 P 0.57 0.57 0.51 0.52 +0.04 24 2 886 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 +0.05 29 0 384 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 +0.03 25 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 +0.05 25 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.39 +0.05 19 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.63 +0.05 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 333 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 +0.05 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 +0.05 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 +0.06 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.10 +0.06 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.33 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.83 +0.08 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.33 +0.08 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.83 +0.07 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.32 +0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.82 +0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.32 +0.08 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 +0.02 27 0 75 0
29OCT26 6.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 40 0
29OCT26 6.25 P 0.00 0.00 0.00 0.42 +0.04 26 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.58 +0.05 26 0 900 0
29OCT26 6.75 P 0.00 0.00 0.00 0.80 +0.06 30 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.96 +0.03 26 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 +0.03 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.40 +0.04 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.64 +0.05 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 26 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 26 0 11 0
30DEC26 5.50 P 0.12 0.13 0.12 0.17 +0.01 26 8 817 +8
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.01 26 0 323 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.01 25 0 311 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 +0.02 25 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 +0.02 25 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.04 25 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.03 25 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.05 25 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 +0.03 25 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.66 +0.04 24 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.89 +0.04 21 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.05 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 +0.05 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.10 +0.06 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.35 +0.07 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.83 +0.06 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.33 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.33 +0.08 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 0.00 25 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 25 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 0.20 0.20 0.20 0.23 +0.01 25 1 54 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.32 +0.01 25 0 245 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.56 +0.02 25 0 404 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 +0.02 25 0 413 0
30MAR27 6.75 P 0.00 0.00 0.00 0.87 +0.03 25 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 +0.03 25 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 +0.03 25 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.03 25 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.03 25 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 +0.03 24 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.14 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.84 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.70 P 0.08 0.08 0.08 0.09 -0.01 26 117 117 +117
29JUN27 4.80 P 0.10 0.10 0.10 0.11 -0.01 26 7 17 +7
29JUN27 4.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 14 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 0.00 26 0 69 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 0.00 26 0 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.40 +0.01 26 0 82 0
29JUN27 6.00 P 0.00 0.00 0.00 0.51 +0.01 26 0 75 0
29JUN27 6.25 P 0.00 0.00 0.00 0.64 +0.01 26 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 +0.02 26 0 37 0
29JUN27 6.75 P 0.00 0.00 0.00 0.97 +0.03 27 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.16 +0.04 27 0 54 0
29JUN27 7.25 P 0.00 0.00 0.00 1.35 +0.03 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.55 +0.04 28 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.75 +0.02 27 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.97 +0.03 27 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.19 +0.03 27 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.41 +0.03 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.64 +0.05 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
TOTAL PUT 390 35,193 +277
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$ 11.240
30JUL26 8.00 C 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.00 +0.12 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.50 +0.12 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.75 +0.12 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.80 +0.09 30 0 258 0
30JUL26 11.00 C 0.41 0.46 0.41 0.43 +0.07 30 25 473 +25
30JUL26 11.50 C 0.19 0.19 0.19 0.19 +0.05 31 5 726 +5
30JUL26 12.00 C 0.05 0.05 0.05 0.06 +0.01 30 10 340 +10
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 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 81 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 96 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.26 +0.13 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.01 +0.11 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.02 +0.10 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.79 +0.11 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.56 +0.15 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.34 +0.10 29 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.93 +0.07 28 0 71 0
28AUG26 11.00 C 0.64 0.64 0.64 0.61 +0.06 29 15 35 0
28AUG26 11.50 C 0.00 0.00 0.00 0.36 +0.04 28 0 13 0
28AUG26 12.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 168 0
28AUG26 12.50 C 0.10 0.10 0.10 0.10 +0.01 29 37 170 +37
28AUG26 13.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.28 +0.15 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.03 +0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.78 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.54 +0.13 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.30 +0.11 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.07 +0.15 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 +0.17 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.62 +0.14 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.40 +0.11 28 0 61 0
29SEP26 10.50 C 1.06 1.06 1.06 1.05 +0.09 30 14 29 +14
29SEP26 11.00 C 0.00 0.00 0.00 0.73 +0.06 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 +0.06 29 0 659 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.03 29 0 1,157 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 0.00 28 0 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 29 0 628 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 29 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 30 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.03 +0.11 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.79 +0.11 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.55 +0.11 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.31 +0.12 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.07 +0.15 26 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.86 +0.10 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.63 +0.08 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.43 +0.12 28 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.09 +0.09 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.77 +0.07 28 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.53 +0.04 28 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.23 +0.01 28 0 16 0
29OCT26 13.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.34 +0.17 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.05 +0.13 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.81 +0.13 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.57 +0.11 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 +0.11 29 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 +0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 +0.12 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.71 +0.16 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 +0.15 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 +0.09 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 +0.09 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 +0.06 27 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.05 26 0 240 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 +0.03 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.35 +0.15 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.08 +0.11 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.86 +0.11 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 +0.10 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.43 +0.10 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.21 +0.08 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 +0.17 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.85 +0.15 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.68 +0.14 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 +0.10 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.12 +0.10 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 +0.09 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 +0.05 27 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 +0.04 27 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.03 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 18.50 C 0.09 0.09 0.09 0.01 0.00 25 5 5 +5
29JUN27 8.00 C 0.00 0.00 0.00 3.40 +0.19 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.19 +0.19 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.97 +0.20 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.76 +0.17 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.57 +0.17 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.36 +0.15 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.20 +0.16 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.02 +0.14 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.86 +0.14 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.55 +0.10 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.30 +0.09 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.12 +0.09 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 +0.08 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.74 +0.07 27 0 105 0
29JUN27 13.00 C 0.54 0.54 0.54 0.61 +0.06 27 1 1 +1
29JUN27 13.50 C 0.00 0.00 0.00 0.50 +0.06 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
TOTAL CALL 112 14,157 +97
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 763 0
30JUL26 10.50 P 0.09 0.09 0.09 0.05 -0.02 30 3 1,108 0
30JUL26 11.00 P 0.15 0.15 0.15 0.17 -0.05 29 8 532 -8
30JUL26 11.50 P 0.00 0.00 0.00 0.41 -0.10 28 0 487 0
30JUL26 12.00 P 0.00 0.00 0.00 0.81 -0.10 30 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.29 -0.13 37 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.78 -0.16 44 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.29 -0.15 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.78 -0.16 61 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.29 -0.15 73 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.78 -0.21 77 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.28 -0.21 83 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.78 -0.17 90 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.28 -0.17 96 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.78 -0.16 102 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.28 -0.20 108 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.78 -0.17 114 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.28 -0.16 120 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 176 0
28AUG26 10.50 P 0.00 0.00 0.00 0.15 -0.05 28 0 188 0
28AUG26 11.00 P 0.40 0.40 0.40 0.31 -0.07 27 10 165 0
28AUG26 11.50 P 0.69 0.69 0.69 0.56 -0.10 27 15 308 0
28AUG26 12.00 P 0.00 0.00 0.00 0.89 -0.13 26 0 102 0
28AUG26 12.50 P 1.30 1.30 1.30 1.30 -0.18 25 5 120 +5
28AUG26 13.00 P 0.00 0.00 0.00 1.81 -0.14 33 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.29 -0.15 36 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.79 -0.18 42 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.29 -0.19 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.79 -0.20 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.29 -0.20 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.78 -0.17 58 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.29 -0.16 64 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.78 -0.16 66 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.29 -0.20 72 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.78 -0.21 73 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.28 -0.21 76 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.02 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 14 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.02 29 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 38 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.04 29 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 151 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.06 29 0 785 0
29SEP26 11.00 P 0.55 0.55 0.55 0.54 -0.10 28 10 293 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.10 27 0 732 0
29SEP26 12.00 P 1.23 1.23 1.19 1.16 -0.12 27 20 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.63 -0.12 31 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 -0.16 29 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.52 -0.15 33 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.02 -0.14 38 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.51 -0.15 41 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.00 -0.15 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 -0.18 48 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.99 -0.16 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.49 -0.20 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.99 -0.19 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.45 -0.18 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.98 -0.11 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.48 -0.19 65 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.02 28 0 6 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.17 -0.06 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.62 -0.12 27 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.90 -0.08 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.24 -0.10 27 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.67 -0.14 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.10 -0.13 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.54 -0.16 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.02 -0.16 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.51 -0.17 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.00 -0.15 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.50 -0.18 41 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.99 -0.16 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.02 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 -0.04 27 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 -0.07 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 -0.06 27 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.37 -0.10 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.74 -0.12 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.15 -0.14 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 -0.11 29 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.05 -0.13 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.52 -0.16 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.00 -0.15 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.50 -0.18 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 -0.16 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.49 -0.20 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.99 -0.19 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.45 -0.18 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.98 -0.13 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.48 -0.19 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 0.00 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 -0.02 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.02 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.04 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 -0.04 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.67 -0.04 27 0 17 0
30MAR27 11.00 P 0.92 0.92 0.92 0.90 -0.10 27 15 39 -15
30MAR27 11.50 P 0.00 0.00 0.00 1.20 -0.08 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.48 -0.13 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 -0.15 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.22 -0.16 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 -0.10 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.08 -0.11 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.54 -0.14 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.02 -0.13 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.50 -0.18 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.99 -0.16 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.49 -0.20 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.99 -0.19 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.47 -0.21 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.98 -0.13 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.48 -0.19 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.13 0.00 28 0 17 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 0.00 28 0 1 0
29JUN27 8.50 P 0.25 0.25 0.25 0.21 0.00 28 1 4 +1
29JUN27 8.75 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29JUN27 9.00 P 0.36 0.36 0.36 0.32 0.00 28 1 1 +1
29JUN27 9.25 P 0.00 0.00 0.00 0.39 0.00 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.64 -0.01 28 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.85 -0.02 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.34 -0.08 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.65 -0.10 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.98 -0.13 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.34 -0.15 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.74 -0.16 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.15 -0.18 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.59 -0.12 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.05 -0.12 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.52 -0.16 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.99 -0.16 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.49 -0.20 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.99 -0.19 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.47 -0.21 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.98 -0.13 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.48 -0.19 37 0 0 0
TOTAL PUT 88 13,751 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 70.400
30JUL26 45.00 C 0.00 0.00 0.00 25.46 +1.60 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.46 +1.60 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.46 +1.60 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.46 +1.59 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.46 +1.59 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.47 +1.60 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.97 +1.60 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.47 +1.59 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.98 +1.59 36 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 10.49 +1.57 32 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 8.05 +1.50 32 0 50 0
30JUL26 65.00 C 3.80 4.80 3.80 5.56 +1.29 23 45 299 -15
30JUL26 67.50 C 2.05 3.59 2.05 3.60 +1.03 29 19 271 +14
30JUL26 70.00 C 1.11 2.10 1.11 2.10 +0.74 31 151 918 +62
30JUL26 72.50 C 0.55 1.20 0.55 1.10 +0.43 32 442 773 +46
30JUL26 75.00 C 0.45 0.64 0.45 0.48 +0.21 32 142 842 +11
30JUL26 77.50 C 0.27 0.32 0.27 0.18 +0.09 32 40 441 +40
30JUL26 80.00 C 0.15 0.21 0.13 0.06 +0.03 32 210 644 +62
30JUL26 82.50 C 0.11 0.11 0.11 0.02 +0.01 32 38 254 -38
30JUL26 85.00 C 0.08 0.08 0.08 0.01 0.00 35 13 398 +13
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.57 +1.59 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.58 +1.54 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.58 +1.60 31 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.58 +1.59 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.10 +1.59 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.63 +1.57 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.19 +1.69 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.50 +1.13 0 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 8.59 +1.32 30 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 6.57 +1.32 30 0 345 0
28AUG26 67.50 C 3.80 3.80 3.80 4.75 +1.01 30 15 339 +15
28AUG26 70.00 C 2.32 3.40 2.28 3.31 +0.76 30 68 658 +16
28AUG26 72.50 C 2.06 2.24 1.99 2.24 +0.58 30 42 647 -2
28AUG26 75.00 C 1.04 1.58 1.04 1.48 +0.39 31 54 446 +45
28AUG26 77.50 C 0.65 1.01 0.64 0.90 +0.25 31 52 445 +48
28AUG26 80.00 C 0.48 0.66 0.48 0.53 +0.16 31 34 232 +34
28AUG26 82.50 C 0.47 0.49 0.47 0.29 +0.09 31 30 625 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 263 0
28AUG26 87.50 C 0.26 0.26 0.26 0.08 +0.02 31 15 158 +15
28AUG26 90.00 C 0.22 0.22 0.20 0.04 +0.01 31 53 172 +53
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 31 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 29.61 +1.60 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.61 +1.59 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.40 +1.38 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.62 +1.59 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.63 +1.60 34 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.63 +1.59 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.64 +1.59 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.64 +1.59 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.65 +1.67 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.66 +1.67 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.19 +1.68 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.75 +1.69 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.36 +1.48 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.75 +1.04 19 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.96 +1.26 29 0 204 0
29SEP26 65.00 C 6.05 6.21 6.05 6.84 +1.06 27 30 162 +25
29SEP26 67.50 C 4.64 4.64 4.64 5.23 +0.90 28 3 391 -3
29SEP26 70.00 C 3.16 3.16 3.16 3.88 +0.73 28 15 656 +13
29SEP26 72.50 C 1.92 2.84 1.92 2.81 +0.57 28 8 322 -2
29SEP26 75.00 C 1.94 1.94 1.94 2.03 +0.48 29 5 1,087 0
29SEP26 77.50 C 1.05 1.28 1.05 1.41 +0.31 29 90 1,299 0
29SEP26 80.00 C 0.00 0.00 0.00 0.94 +0.23 29 0 2,325 0
29SEP26 82.50 C 0.71 0.71 0.70 0.61 +0.16 29 198 2,084 +198
29SEP26 85.00 C 0.64 0.64 0.64 0.39 +0.11 29 40 225 +40
29SEP26 87.50 C 0.46 0.46 0.46 0.24 +0.07 29 15 103 +15
29SEP26 90.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 137 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 137 0
29OCT26 47.00 C 0.00 0.00 0.00 23.64 +1.59 29 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.64 +1.58 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.65 +1.67 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.66 +1.67 27 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.20 +1.69 28 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.75 +1.69 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.43 +1.45 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.86 +1.01 21 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 9.16 +1.22 28 0 0 0
29OCT26 65.00 C 5.82 7.03 5.82 7.54 +1.47 29 45 77 +24
29OCT26 67.50 C 0.00 0.00 0.00 5.58 +0.90 27 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 4.28 +0.76 27 0 71 0
29OCT26 72.50 C 0.00 0.00 0.00 3.25 +0.65 27 0 49 0
29OCT26 75.00 C 1.74 1.74 1.74 2.42 +0.51 28 33 215 +33
29OCT26 77.50 C 0.00 0.00 0.00 1.79 +0.37 28 0 142 0
29OCT26 80.00 C 1.30 1.30 1.30 1.27 +0.28 28 15 82 0
29OCT26 82.50 C 0.00 0.00 0.00 0.88 +0.20 28 0 29 0
29OCT26 85.00 C 0.00 0.00 0.00 0.60 +0.14 28 0 15 0
29OCT26 87.50 C 0.65 0.65 0.60 0.40 +0.10 28 75 79 +75
29OCT26 90.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 6 0
29OCT26 92.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.61 +1.59 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.62 +1.60 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.62 +1.59 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.63 +1.60 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.64 +1.60 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.65 +1.60 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.66 +1.60 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.68 +1.70 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.70 +1.71 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.30 +1.74 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.75 +1.45 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.43 +1.25 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.45 +1.02 24 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 9.87 +1.20 27 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 8.20 +1.09 27 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 6.72 +1.14 27 0 306 0
30DEC26 70.00 C 0.00 0.00 0.00 5.33 +0.87 26 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 4.29 +0.73 27 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.43 +0.60 27 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.75 +0.51 27 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.13 +0.43 27 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 1.62 +0.35 27 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 1.22 +0.28 27 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.91 +0.21 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.67 +0.17 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.50 +0.14 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.36 +0.10 27 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 26.66 +1.61 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.63 +1.54 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.64 +1.49 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.65 +1.43 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.66 +1.37 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.71 +1.33 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.79 +1.31 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.59 +1.30 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.46 +1.28 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.42 +1.21 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.36 +0.90 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.01 +1.20 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.43 +1.12 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.00 +1.13 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.69 +0.93 26 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 5.61 +0.81 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.71 +0.70 26 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.96 +0.64 27 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.23 +0.52 27 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.63 +0.46 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.13 +0.41 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.70 +0.32 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.37 +0.31 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.05 +0.22 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.83 +0.17 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 23.90 +1.32 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.02 +1.34 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.11 +1.32 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.22 +1.31 20 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.03 +1.25 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.00 +1.26 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.10 +1.28 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.36 +1.20 24 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 11.76 +1.13 25 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 10.30 +1.07 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 8.96 +0.99 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.74 +0.87 25 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 6.68 +0.82 25 0 15 0
29JUN27 75.00 C 5.44 5.44 5.44 5.73 +0.75 26 10 87 -10
29JUN27 77.50 C 0.00 0.00 0.00 4.86 +0.62 26 0 118 0
29JUN27 80.00 C 4.22 4.22 4.22 4.15 +0.56 26 10 55 +10
29JUN27 82.50 C 0.00 0.00 0.00 3.51 +0.36 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.09 +0.45 26 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 2.64 +0.42 27 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 2.20 +0.35 26 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 1.79 +0.27 26 0 198 0
TOTAL CALL 2,055 24,074 +852
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 193 0
30JUL26 60.00 P 0.08 0.08 0.08 0.02 -0.02 34 42 767 0
30JUL26 62.50 P 0.20 0.20 0.13 0.07 -0.09 32 52 709 +32
30JUL26 65.00 P 0.43 0.43 0.29 0.25 -0.28 32 44 790 -8
30JUL26 67.50 P 1.43 1.44 0.84 0.74 -0.56 32 191 1,100 +115
30JUL26 70.00 P 2.40 2.40 1.71 1.70 -0.89 32 114 590 +32
30JUL26 72.50 P 4.90 4.90 3.78 3.18 -1.21 33 60 161 +30
30JUL26 75.00 P 0.00 0.00 0.00 5.14 -1.25 35 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 7.21 -1.53 31 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 9.90 -1.60 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.46 -1.58 58 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.02 -1.43 68 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.54 -1.41 76 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.04 -1.44 84 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.24 -1.74 74 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.04 -1.44 97 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 156 0
28AUG26 55.00 P 0.13 0.13 0.13 0.03 -0.02 31 100 337 +100
28AUG26 57.50 P 0.24 0.24 0.24 0.08 -0.07 31 2 247 +2
28AUG26 60.00 P 0.31 0.31 0.31 0.21 -0.15 31 4 367 0
28AUG26 62.50 P 0.79 0.79 0.53 0.48 -0.28 31 17 519 +15
28AUG26 65.00 P 1.37 1.44 0.95 0.95 -0.42 31 45 627 -2
28AUG26 67.50 P 2.03 2.03 1.72 1.72 -0.63 31 18 197 +15
28AUG26 70.00 P 3.72 3.72 2.80 2.80 -0.90 31 64 471 +47
28AUG26 72.50 P 5.64 5.64 5.64 4.25 -1.09 32 15 272 +15
28AUG26 75.00 P 0.00 0.00 0.00 5.98 -1.06 32 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 7.76 -1.37 30 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.91 -1.59 30 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.59 -1.57 39 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.06 -1.45 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.61 -1.36 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.19 -1.29 55 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.76 -1.23 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.13 -1.35 62 0 0 0
29SEP26 41.00 P 0.04 0.04 0.04 0.01 0.00 42 2 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 50 0
29SEP26 49.00 P 0.10 0.10 0.10 0.01 -0.02 29 2 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.04 29 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.09 29 0 392 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.16 29 0 421 0
29SEP26 60.00 P 0.00 0.00 0.00 0.58 -0.26 29 0 412 0
29SEP26 62.50 P 1.23 1.23 1.23 1.03 -0.36 29 15 211 +15
29SEP26 65.00 P 0.00 0.00 0.00 1.65 -0.57 29 0 473 0
29SEP26 67.50 P 2.68 2.76 2.66 2.60 -0.79 29 13 261 0
29SEP26 70.00 P 0.00 0.00 0.00 3.88 -0.90 30 0 498 0
29SEP26 72.50 P 6.53 6.53 6.06 5.36 -1.07 30 30 348 +15
29SEP26 75.00 P 7.19 7.19 7.19 7.08 -0.98 31 15 143 +15
29SEP26 77.50 P 0.00 0.00 0.00 8.75 -1.30 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.81 -1.75 29 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.38 -1.49 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.74 -1.53 37 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.16 -1.57 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.63 -1.57 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.14 -1.52 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.67 -1.37 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.10 -0.06 28 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.22 -0.11 28 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.43 -0.20 28 0 74 0
29OCT26 60.00 P 1.19 1.19 1.19 0.78 -0.30 28 15 32 +15
29OCT26 62.50 P 0.00 0.00 0.00 1.31 -0.40 28 0 3 0
29OCT26 65.00 P 0.00 0.00 0.00 2.01 -0.58 28 0 22 0
29OCT26 67.50 P 0.00 0.00 0.00 2.98 -0.80 28 0 171 0
29OCT26 70.00 P 0.00 0.00 0.00 4.23 -0.92 28 0 88 0
29OCT26 72.50 P 0.00 0.00 0.00 5.73 -1.04 29 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 7.42 -0.93 29 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 9.04 -1.26 27 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 11.04 -1.72 27 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.57 -1.46 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.87 -1.52 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.26 -1.55 35 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.70 -1.55 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.19 -1.48 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 -0.09 27 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 -0.15 27 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.82 -0.23 27 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 1.30 -0.32 27 0 421 0
30DEC26 62.50 P 0.00 0.00 0.00 1.95 -0.37 27 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 2.72 -0.56 27 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.69 -0.74 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 4.94 -0.90 27 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 6.42 -1.03 27 0 65 0
30DEC26 75.00 P 0.00 0.00 0.00 8.15 -0.79 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.68 -1.13 27 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.94 -1.25 29 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.04 -1.33 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.24 -1.40 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.53 -1.48 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.90 -1.47 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.33 -1.42 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.80 -1.36 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 -0.06 26 0 10 0
30MAR27 49.00 P 0.43 0.43 0.43 0.27 -0.07 26 2 2 +2
30MAR27 50.00 P 0.00 0.00 0.00 0.34 -0.08 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.57 -0.12 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.90 -0.18 26 0 29 0
30MAR27 57.50 P 0.00 0.00 0.00 1.35 -0.26 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.94 -0.29 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 2.61 -0.44 26 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.43 -0.59 26 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 4.46 -0.73 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 5.72 -0.87 26 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 7.16 -1.02 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.82 -0.81 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.72 -1.05 28 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.58 -1.17 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.59 -1.25 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.71 -1.31 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.91 -1.39 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.20 -1.38 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.56 -1.36 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.96 -1.32 33 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.42 -0.09 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.51 -0.08 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.59 -0.13 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.94 -0.15 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.36 -0.21 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.91 -0.29 26 0 31 0
29JUN27 60.00 P 0.00 0.00 0.00 2.59 -0.37 27 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 3.40 -0.47 27 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 4.39 -0.53 27 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.52 -0.62 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.77 -0.75 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.20 -0.82 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.77 -0.90 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 11.44 -1.02 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.27 -1.08 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.20 -1.17 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.23 -1.25 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.36 -1.31 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.56 -1.39 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.86 -1.42 31 0 0 0
TOTAL PUT 862 18,581 +455
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$ 45.540
30JUL26 34.00 C 0.00 0.00 0.00 11.58 +0.03 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.59 +0.04 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.59 +0.04 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.59 +0.04 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.59 +0.04 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.59 +0.03 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.60 +0.04 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.62 +0.03 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.67 +0.03 26 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.77 +0.01 26 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 1.92 +0.01 24 0 177 0
30JUL26 45.00 C 0.00 0.00 0.00 1.28 0.00 25 0 123 0
30JUL26 46.00 C 0.00 0.00 0.00 0.79 -0.01 25 0 230 0
30JUL26 47.00 C 0.30 0.40 0.30 0.45 -0.03 25 27 233 0
30JUL26 48.00 C 0.20 0.20 0.20 0.25 -0.01 26 10 288 +10
30JUL26 49.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 138 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 0.00 27 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 37 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.67 +0.04 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.67 +0.04 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.59 -0.05 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.59 -0.10 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.76 +0.02 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.83 +0.01 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.95 0.00 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.11 -0.02 26 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.35 -0.03 26 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.61 -0.02 25 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.03 -0.04 26 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 1.54 -0.05 26 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 1.16 -0.03 26 0 183 0
28AUG26 48.00 C 0.81 0.81 0.81 0.87 -0.02 27 15 92 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.62 -0.05 27 0 32 0
28AUG26 50.00 C 0.00 0.00 0.00 0.43 -0.04 27 0 411 0
28AUG26 52.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.01 27 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 38 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 45 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 18.68 +0.04 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.68 +0.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.69 +0.04 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.69 +0.03 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.70 +0.04 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.70 +0.03 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.71 +0.04 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.72 +0.04 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.67 -0.03 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.67 +0.03 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.70 +0.04 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.83 +0.03 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.90 +0.02 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.01 +0.01 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.17 0.00 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.39 -0.01 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 -0.02 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 2.94 -0.01 24 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 2.39 -0.02 25 0 84 0
29SEP26 46.00 C 1.86 1.86 1.85 1.91 -0.03 25 12 74 -8
29SEP26 47.00 C 1.52 1.52 1.52 1.52 -0.02 25 4 86 +4
29SEP26 48.00 C 0.00 0.00 0.00 1.21 -0.03 26 0 183 0
29SEP26 49.00 C 0.93 0.93 0.92 0.96 -0.02 26 9 274 -6
29SEP26 50.00 C 0.00 0.00 0.00 0.72 -0.03 26 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.34 -0.01 26 0 148 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 0.00 26 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.01 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 0.00 27 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 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.72 +0.03 24 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.67 -0.03 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.70 +0.06 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.75 +0.09 20 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.88 +0.02 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.98 +0.01 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 0.00 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.57 -0.01 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.89 -0.01 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 3.19 0.00 24 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 2.65 -0.01 24 0 55 0
29OCT26 46.00 C 1.86 1.86 1.86 2.18 -0.02 24 10 20 +10
29OCT26 47.00 C 0.00 0.00 0.00 1.80 -0.01 24 0 25 0
29OCT26 48.00 C 1.23 1.30 1.23 1.48 -0.01 25 43 45 +30
29OCT26 49.00 C 0.00 0.00 0.00 1.21 -0.02 25 0 15 0
29OCT26 50.00 C 0.00 0.00 0.00 0.96 -0.03 25 0 28 0
29OCT26 52.50 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.69 +0.03 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.70 +0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.70 +0.03 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.71 +0.04 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.76 +0.07 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.82 +0.12 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.89 +0.13 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.00 +0.14 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.13 +0.13 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.28 +0.02 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.50 +0.02 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.76 +0.02 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.07 +0.01 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.45 +0.01 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.86 0.00 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.33 0.00 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.87 0.00 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.42 +0.01 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.07 +0.01 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.76 0.00 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 -0.01 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 0.10 -0.01 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 12.19 +0.20 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.36 +0.16 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.42 +0.12 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.59 +0.22 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.74 +0.20 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.95 +0.15 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.13 +0.08 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.45 +0.08 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.79 +0.08 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.18 +0.08 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.63 +0.09 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.10 +0.09 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.63 +0.08 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.18 +0.08 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.81 +0.09 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 2.48 +0.05 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.19 +0.07 24 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.53 +0.08 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.03 +0.05 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.69 +0.04 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 +0.03 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.02 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 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 0.05 +0.01 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.49 +0.02 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.65 +0.02 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.84 +0.02 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.04 +0.01 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.29 +0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.56 +0.02 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.88 +0.01 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.21 +0.01 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.61 0.00 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.83 -0.18 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 5.32 0.00 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.81 0.00 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.37 0.00 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.93 -0.01 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.55 -0.01 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.19 -0.01 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.85 -0.01 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.15 -0.01 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.60 -0.01 24 0 9 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 0.00 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.91 +0.02 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
TOTAL CALL 130 6,433 +55
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 0.00 27 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 151 0
30JUL26 43.00 P 0.27 0.27 0.27 0.18 -0.02 26 15 577 -14
30JUL26 44.00 P 0.00 0.00 0.00 0.40 -0.03 26 0 350 0
30JUL26 45.00 P 1.06 1.06 1.06 0.75 -0.04 27 15 207 0
30JUL26 46.00 P 1.28 1.28 1.28 1.26 -0.04 27 13 160 0
30JUL26 47.00 P 1.99 1.99 1.99 1.93 -0.05 27 6 79 0
30JUL26 48.00 P 0.00 0.00 0.00 2.66 -0.04 26 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 3.54 -0.04 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.48 -0.04 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.46 -0.04 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.46 -0.04 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.96 -0.04 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.55 +0.05 92 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.96 -0.04 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.46 -0.04 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.96 -0.04 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.46 -0.04 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 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 -0.01 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 26 0
28AUG26 42.00 P 0.60 0.60 0.60 0.44 -0.05 27 10 64 +10
28AUG26 43.00 P 0.73 0.73 0.73 0.68 -0.07 27 3 122 0
28AUG26 44.00 P 0.00 0.00 0.00 1.01 -0.07 27 0 168 0
28AUG26 45.00 P 1.81 1.81 1.81 1.43 -0.07 27 16 189 +16
28AUG26 46.00 P 0.00 0.00 0.00 1.94 -0.08 27 0 311 0
28AUG26 47.00 P 0.00 0.00 0.00 2.56 -0.09 28 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 3.17 -0.08 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 3.92 -0.08 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.74 -0.08 26 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.01 -0.05 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.65 -0.14 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.46 -0.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.96 -0.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.55 +0.05 59 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.96 -0.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.46 -0.04 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.96 -0.04 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.46 -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 38 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 0.00 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 0.58 -0.04 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.83 -0.05 26 0 85 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 -0.05 26 0 154 0
29SEP26 44.00 P 1.52 1.55 1.52 1.54 -0.06 26 12 215 +8
29SEP26 45.00 P 1.97 2.01 1.97 2.01 -0.07 26 23 102 -22
29SEP26 46.00 P 0.00 0.00 0.00 2.57 -0.06 26 0 276 0
29SEP26 47.00 P 0.00 0.00 0.00 3.19 -0.06 27 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 3.77 -0.06 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 4.50 -0.05 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.28 -0.05 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 7.41 -0.05 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.97 -0.09 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.37 -0.17 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.81 -0.18 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.27 -0.18 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.55 -0.03 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.03 -0.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.52 -0.03 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.01 -0.03 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.49 -0.03 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.55 -0.03 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.77 -0.04 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.05 -0.05 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 1.39 -0.05 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 1.79 -0.06 25 0 15 0
29OCT26 45.00 P 2.46 2.46 2.46 2.26 -0.06 25 15 105 +15
29OCT26 46.00 P 0.00 0.00 0.00 2.81 -0.07 25 0 31 0
29OCT26 47.00 P 0.00 0.00 0.00 3.44 -0.06 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.99 -0.06 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 4.69 -0.06 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.45 -0.06 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.53 -0.28 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.05 -0.09 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.42 -0.16 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.82 -0.18 34 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 0.02 -0.01 24 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 0.06 -0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.64 -0.02 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.86 -0.02 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 1.12 -0.02 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.43 -0.03 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 1.77 -0.04 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.19 -0.04 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 2.66 -0.05 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.18 -0.04 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 3.75 -0.05 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.38 -0.04 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.07 -0.04 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.78 -0.05 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.95 -0.10 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.16 -0.12 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.48 -0.16 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.86 -0.18 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.30 -0.16 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.75 -0.19 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.03 -0.04 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.52 -0.03 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.01 -0.03 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.49 -0.03 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.57 +0.04 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.74 +0.01 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.98 +0.04 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.21 +0.02 23 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 1.48 -0.02 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.81 -0.03 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.17 -0.04 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.60 -0.04 23 0 42 0
30MAR27 45.00 P 0.00 0.00 0.00 3.08 -0.04 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 3.65 +0.05 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.21 +0.05 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.83 +0.04 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.48 +0.04 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.18 +0.04 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.19 -0.09 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.31 -0.14 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.57 -0.19 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.86 -0.19 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.33 -0.13 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.77 -0.17 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.04 -0.03 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.52 -0.03 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.01 -0.03 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.49 -0.03 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.74 0.00 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.93 -0.02 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.16 -0.03 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.41 -0.03 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.73 -0.03 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 2.05 -0.04 24 0 52 0
29JUN27 42.00 P 0.00 0.00 0.00 2.44 -0.04 24 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 2.85 -0.03 24 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 3.32 -0.04 25 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 3.80 -0.04 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.36 -0.04 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 4.92 -0.05 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.55 -0.04 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.20 -0.05 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.88 -0.05 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.75 -0.05 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.48 -0.05 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.62 -0.14 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.88 -0.17 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.33 -0.13 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.77 -0.17 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.06 -0.04 24 0 0 0
TOTAL PUT 128 7,101 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.620
17JUL26 18.00 C 0.00 0.00 0.00 10.68 +1.07 265 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 10.18 +1.07 251 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 9.68 +1.09 237 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 9.18 +1.10 224 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 8.62 +1.06 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 7.78 +1.22 230 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 6.63 +0.99 114 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 5.63 +1.03 96 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 4.63 +1.09 78 0 0 0
17JUL26 25.00 C 1.70 1.70 1.70 3.69 +1.11 97 15 15 +15
17JUL26 26.00 C 0.92 1.92 0.83 2.74 +1.05 86 195 168 +95
17JUL26 27.00 C 0.47 1.64 0.47 1.79 +0.90 68 295 241 +210
17JUL26 28.00 C 0.20 0.94 0.13 0.97 +0.59 59 316 355 +84
17JUL26 29.00 C 0.09 0.44 0.08 0.41 +0.27 55 149 205 +33
17JUL26 30.00 C 0.04 0.17 0.03 0.15 +0.10 56 606 915 +532
17JUL26 31.00 C 0.07 0.07 0.07 0.05 +0.03 59 1,134 1,135 +1,091
17JUL26 32.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 3 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 118 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 10.68 +1.05 140 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 10.28 +1.14 165 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 9.78 +1.15 156 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 9.29 +1.09 150 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 8.68 +1.11 111 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 7.78 +1.22 124 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 6.71 +1.01 94 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 5.72 +1.12 82 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 4.69 +1.11 63 0 0 0
24JUL26 25.00 C 1.88 1.88 1.88 3.70 +1.03 52 15 15 +15
24JUL26 26.00 C 1.44 2.26 1.44 2.86 +1.03 58 165 142 +112
24JUL26 27.00 C 0.90 1.60 0.90 2.01 +0.85 53 135 135 +135
24JUL26 28.00 C 0.51 1.20 0.51 1.28 +0.61 49 35 17 +10
24JUL26 29.00 C 0.17 0.79 0.17 0.77 +0.40 49 140 49 +33
24JUL26 30.00 C 0.08 0.45 0.08 0.43 +0.24 49 54 52 +45
24JUL26 31.00 C 0.12 0.25 0.12 0.23 +0.13 50 135 135 +135
24JUL26 32.00 C 0.10 0.10 0.10 0.12 +0.07 51 10 10 +10
24JUL26 33.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.69 +1.04 137 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.16 +0.96 114 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.62 +0.96 0 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 11.24 +0.99 133 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.68 +0.92 107 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.28 +1.07 128 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.78 +1.13 122 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.29 +1.08 117 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.76 +1.05 105 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.78 +1.12 96 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.72 +1.02 74 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.79 +1.05 74 0 0 0
30JUL26 24.00 C 2.97 2.97 2.97 4.69 +1.02 47 69 69 +69
30JUL26 25.00 C 0.00 0.00 0.00 3.76 +0.92 47 0 90 0
30JUL26 26.00 C 1.60 1.60 1.39 2.86 +0.79 45 78 217 +63
30JUL26 27.00 C 0.84 2.00 0.78 2.14 +0.82 48 412 2,557 -26
30JUL26 28.00 C 0.62 1.49 0.62 1.49 +0.65 47 198 1,678 -41
30JUL26 29.00 C 0.32 1.00 0.29 0.96 +0.44 46 447 2,197 -142
30JUL26 30.00 C 0.26 0.63 0.16 0.61 +0.30 47 660 2,322 +132
30JUL26 31.00 C 0.11 0.40 0.10 0.36 +0.18 47 389 1,479 +229
30JUL26 32.00 C 0.10 0.18 0.10 0.21 +0.11 48 82 1,918 +78
30JUL26 33.00 C 0.07 0.15 0.07 0.12 +0.06 48 85 1,509 +35
30JUL26 34.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 1,287 0
30JUL26 35.00 C 0.02 0.02 0.02 0.04 +0.02 50 5 1,093 +5
30JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 769 0
30JUL26 37.00 C 0.01 0.01 0.01 0.01 0.00 51 5 555 +5
30JUL26 38.00 C 0.01 0.01 0.01 0.01 0.00 55 5 226 +5
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 11.27 +1.02 78 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.78 +1.02 75 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.33 +1.11 77 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.85 +1.12 75 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.30 +1.06 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.81 +1.03 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.83 +1.03 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.89 +0.99 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.84 +0.86 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.09 +1.04 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.21 +0.95 47 0 553 0
28AUG26 26.00 C 2.06 2.09 2.06 3.43 +0.88 45 23 206 +19
28AUG26 27.00 C 1.55 2.64 1.55 2.75 +0.80 45 129 432 -5
28AUG26 28.00 C 1.26 2.16 1.12 2.16 +0.66 44 700 1,579 +124
28AUG26 29.00 C 0.79 1.67 0.79 1.66 +0.53 44 309 1,459 +69
28AUG26 30.00 C 0.60 1.28 0.57 1.28 +0.43 45 425 1,286 -52
28AUG26 31.00 C 0.44 0.78 0.44 0.95 +0.31 44 51 692 +3
28AUG26 32.00 C 0.41 0.73 0.41 0.72 +0.24 45 58 1,232 -16
28AUG26 33.00 C 0.37 0.46 0.37 0.54 +0.18 46 95 1,011 -24
28AUG26 34.00 C 0.27 0.42 0.27 0.39 +0.12 46 154 949 +143
28AUG26 35.00 C 0.20 0.24 0.20 0.29 +0.09 46 4 744 +2
28AUG26 36.00 C 0.00 0.00 0.00 0.21 +0.06 47 0 2,447 0
28AUG26 37.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 565 0
28AUG26 38.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 1,097 0
28AUG26 39.00 C 0.08 0.08 0.08 0.08 +0.01 48 45 77 +45
28AUG26 40.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 34 0
28AUG26 43.00 C 0.03 0.03 0.03 0.03 +0.01 51 125 378 +105
29SEP26 14.50 C 0.00 0.00 0.00 14.24 +0.99 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.81 +1.06 77 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.31 +1.05 73 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.79 +1.02 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.30 +1.01 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.78 +1.08 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.34 +1.09 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.86 +1.01 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.37 +1.01 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.89 +1.11 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.42 +1.04 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.89 +1.06 51 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.99 +1.09 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.96 +0.83 43 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.20 +0.93 47 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.32 +0.85 44 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.34 +0.69 38 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.76 +0.77 41 0 1,719 0
29SEP26 27.00 C 1.99 2.81 1.99 3.23 +0.79 43 77 3,925 +60
29SEP26 28.00 C 1.75 2.25 1.75 2.61 +0.65 42 60 1,187 -10
29SEP26 29.00 C 1.31 2.14 1.31 2.13 +0.53 42 291 1,629 +154
29SEP26 30.00 C 1.04 1.74 1.04 1.73 +0.46 42 109 5,077 +77
29SEP26 31.00 C 1.08 1.18 1.08 1.39 +0.37 42 30 1,354 +30
29SEP26 32.00 C 0.92 1.10 0.92 1.12 +0.30 43 31 1,679 0
29SEP26 33.00 C 0.55 0.92 0.54 0.89 +0.23 43 45 4,393 -15
29SEP26 34.00 C 0.00 0.00 0.00 0.70 +0.17 43 0 2,553 0
29SEP26 35.00 C 0.50 0.56 0.50 0.55 +0.13 43 76 2,731 +1
29SEP26 36.00 C 0.25 0.46 0.25 0.43 +0.09 43 46 4,002 -15
29SEP26 37.00 C 0.00 0.00 0.00 0.34 +0.06 44 0 762 0
29SEP26 38.00 C 0.19 0.32 0.18 0.26 +0.04 44 220 1,595 +180
29SEP26 39.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 0.00 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 0.00 45 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 0.00 45 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 11.36 +1.03 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.87 +1.02 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.37 +1.00 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.89 +0.94 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.44 +0.95 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.93 +0.97 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.00 +0.94 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.18 +1.02 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.26 +0.87 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.39 +0.76 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.68 +0.84 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.00 +0.72 41 0 513 0
29OCT26 27.00 C 2.44 2.44 2.44 3.47 +0.73 42 15 403 0
29OCT26 28.00 C 2.10 2.58 2.10 2.92 +0.65 42 74 567 +73
29OCT26 29.00 C 2.00 2.00 2.00 2.42 +0.53 41 15 988 0
29OCT26 30.00 C 2.06 2.06 2.05 2.02 +0.47 41 34 201 -9
29OCT26 31.00 C 0.00 0.00 0.00 1.67 +0.41 42 0 68 0
29OCT26 32.00 C 0.97 0.97 0.92 1.39 +0.36 42 30 168 0
29OCT26 33.00 C 0.76 0.76 0.76 1.15 +0.31 42 15 194 +13
29OCT26 34.00 C 0.00 0.00 0.00 0.94 +0.26 42 0 46 0
29OCT26 35.00 C 0.00 0.00 0.00 0.78 +0.23 42 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.64 +0.20 43 0 18 0
29OCT26 37.00 C 0.00 0.00 0.00 0.53 +0.17 43 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 0.43 +0.14 43 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.36 +0.13 44 0 0 0
29OCT26 40.00 C 0.35 0.35 0.35 0.29 +0.10 44 5 153 0
29OCT26 41.00 C 0.00 0.00 0.00 0.24 +0.09 44 0 0 0
29OCT26 42.00 C 0.15 0.26 0.15 0.20 +0.08 44 4 4 +4
30DEC26 16.00 C 0.00 0.00 0.00 12.79 +0.96 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.44 +1.09 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.78 +0.86 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.36 +0.91 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.87 +0.90 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.37 +0.86 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.95 +0.88 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.46 +0.83 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.09 +0.90 45 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.28 +0.94 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.28 +0.74 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.52 +0.73 40 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.77 +0.68 40 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.22 +0.77 42 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 4.55 +0.75 41 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 4.04 +0.74 41 0 1,582 0
30DEC26 28.00 C 0.00 0.00 0.00 3.53 +0.70 41 0 944 0
30DEC26 29.00 C 2.25 2.25 2.25 3.07 +0.63 41 1 467 -1
30DEC26 30.00 C 0.00 0.00 0.00 2.65 +0.55 41 0 535 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.48 41 0 534 0
30DEC26 32.00 C 1.41 1.41 1.41 1.99 +0.39 41 1 878 0
30DEC26 33.00 C 1.39 1.39 1.39 1.73 +0.34 41 1 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.49 +0.29 41 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 1.28 +0.25 41 0 1,261 0
30DEC26 36.00 C 1.12 1.12 1.12 1.10 +0.20 41 1 165 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 +0.17 42 0 1,082 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 +0.14 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.71 +0.11 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 +0.07 42 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.52 +0.05 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 +0.05 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 0.00 43 0 170 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 203 0
30MAR27 16.00 C 0.00 0.00 0.00 13.10 +1.05 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.61 +0.99 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.12 +0.98 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.65 +0.93 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.20 +0.94 46 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.72 +0.87 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.29 +0.91 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.89 +0.90 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.43 +0.83 42 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.70 +0.89 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.64 +0.57 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.06 +0.68 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.45 +0.66 40 0 104 0
30MAR27 25.00 C 0.00 0.00 0.00 5.88 +0.75 41 0 205 0
30MAR27 26.00 C 3.91 4.35 3.91 5.32 +0.72 41 4 462 +2
30MAR27 27.00 C 3.85 4.15 3.67 4.74 +0.79 40 285 440 +283
30MAR27 28.00 C 3.30 3.90 3.30 4.15 +0.63 39 92 588 +92
30MAR27 29.00 C 3.19 3.19 3.19 3.71 +0.57 39 15 240 +15
30MAR27 30.00 C 2.85 2.85 2.85 3.17 +0.36 37 15 216 +15
30MAR27 31.00 C 2.55 2.55 2.55 2.98 +0.51 39 15 183 +15
30MAR27 32.00 C 0.00 0.00 0.00 2.64 +0.42 39 0 335 0
30MAR27 33.00 C 0.00 0.00 0.00 2.35 +0.38 39 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.08 +0.32 39 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.85 +0.29 39 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.64 +0.27 39 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.44 +0.21 39 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.29 +0.21 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.13 +0.17 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 +0.14 40 0 102 0
30MAR27 41.00 C 0.89 0.89 0.89 0.89 +0.14 40 10 22 +10
30MAR27 42.00 C 0.00 0.00 0.00 0.78 +0.11 40 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 +0.09 40 0 19 0
30MAR27 44.00 C 0.60 0.60 0.60 0.62 +0.09 40 3 157 0
29JUN27 17.50 C 0.00 0.00 0.00 11.86 +0.88 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.50 +0.94 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.04 +0.89 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.59 +0.84 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.30 +0.94 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.91 +0.93 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.02 +0.78 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.29 +0.74 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.60 +0.71 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.96 +0.67 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.37 +0.64 39 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 5.91 +0.65 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.25 +0.58 38 0 10 0
29JUN27 28.00 C 0.00 0.00 0.00 4.92 +0.67 40 0 15 0
29JUN27 29.00 C 4.00 4.00 4.00 4.49 +0.86 40 10 25 +10
29JUN27 30.00 C 3.76 3.76 3.76 4.10 +0.84 40 10 140 0
29JUN27 31.00 C 0.00 0.00 0.00 3.73 +0.64 40 0 33 0
29JUN27 32.00 C 0.00 0.00 0.00 3.39 +0.64 40 0 106 0
29JUN27 33.00 C 2.43 3.08 2.43 3.08 +0.63 40 32 126 +1
29JUN27 34.00 C 0.00 0.00 0.00 2.82 +0.67 40 0 20 0
29JUN27 35.00 C 1.87 1.87 1.87 2.61 +0.70 40 1 15 -1
29JUN27 36.00 C 2.29 2.35 2.29 2.33 +0.65 40 2 52 +2
29JUN27 37.00 C 1.66 1.66 1.66 2.14 +0.67 40 1 45 +1
29JUN27 38.00 C 1.70 1.70 1.70 1.92 +0.63 40 13 26 +13
29JUN27 39.00 C 0.00 0.00 0.00 1.81 +0.70 41 0 114 0
29JUN27 40.00 C 1.60 1.60 1.60 1.64 +0.66 41 13 29 +13
29JUN27 41.00 C 0.00 0.00 0.00 1.48 +0.64 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.36 +0.64 41 0 118 0
29JUN27 43.00 C 0.92 1.09 0.92 1.25 +0.63 41 25 31 +24
TOTAL CALL 9,679 99,359 +4,417
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 45 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
17JUL26 25.00 P 0.08 0.08 0.06 0.01 -0.04 70 100 91 +50
17JUL26 26.00 P 0.29 0.29 0.04 0.03 -0.11 63 127 151 +20
17JUL26 27.00 P 0.60 0.75 0.08 0.11 -0.26 60 376 597 +223
17JUL26 28.00 P 1.50 1.60 0.31 0.32 -0.51 56 118 363 +34
17JUL26 29.00 P 1.82 1.82 0.67 0.77 -0.85 53 186 374 +72
17JUL26 30.00 P 1.95 1.95 1.44 1.48 -1.04 50 75 30 -30
17JUL26 31.00 P 0.00 0.00 0.00 2.42 -1.07 58 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 3.39 -1.09 61 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 4.40 -1.08 82 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 5.40 -1.08 96 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 6.38 -1.10 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 7.38 -1.10 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 8.38 -1.10 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 9.38 -1.10 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 10.38 -1.10 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 11.38 -1.10 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 12.38 -1.10 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 13.38 -1.10 0 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
24JUL26 24.00 P 0.11 0.11 0.11 0.02 -0.03 53 2 2 +2
24JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.07 52 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 0.14 -0.15 50 0 6 0
24JUL26 27.00 P 0.99 0.99 0.42 0.31 -0.29 49 99 164 +89
24JUL26 28.00 P 0.86 0.86 0.81 0.61 -0.50 47 30 30 +30
24JUL26 29.00 P 2.10 2.10 2.10 1.07 -0.73 46 15 30 +15
24JUL26 30.00 P 0.00 0.00 0.00 1.74 -0.88 46 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 2.50 -1.05 42 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 3.49 -1.02 52 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 4.42 -1.07 52 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 5.40 -1.08 55 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 6.38 -1.10 0 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 7.38 -1.10 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 8.38 -1.10 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 9.38 -1.10 0 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 10.38 -1.10 0 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 11.38 -1.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 177 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 76 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 323 0
30JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 63 230 1,817 +105
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 1,127 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 1,362 0
30JUL26 24.00 P 0.13 0.13 0.13 0.05 -0.06 49 1 2,968 -1
30JUL26 25.00 P 0.36 0.36 0.12 0.11 -0.13 48 280 1,842 +57
30JUL26 26.00 P 0.59 0.72 0.21 0.23 -0.22 47 849 2,135 +262
30JUL26 27.00 P 0.98 1.22 0.41 0.43 -0.34 45 409 4,372 +198
30JUL26 28.00 P 1.86 1.90 0.75 0.77 -0.51 45 567 2,208 +105
30JUL26 29.00 P 2.65 2.68 1.21 1.25 -0.71 44 18 3,000 +15
30JUL26 30.00 P 3.43 3.43 3.33 1.88 -0.87 43 217 2,911 +207
30JUL26 31.00 P 0.00 0.00 0.00 2.66 -0.90 44 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 3.53 -0.98 45 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 4.47 -1.04 48 0 12 0
30JUL26 34.00 P 0.00 0.00 0.00 5.42 -1.07 49 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 6.39 -1.09 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.38 -1.10 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.38 -1.10 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.38 -1.10 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.38 -1.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.38 -1.10 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.38 -1.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.38 -1.10 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.38 -1.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 589 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
28AUG26 19.50 P 0.04 0.04 0.04 0.01 -0.01 45 26 427 +26
28AUG26 20.00 P 0.05 0.05 0.05 0.02 -0.01 47 39 207 -39
28AUG26 21.00 P 0.08 0.08 0.08 0.04 -0.03 46 45 249 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 290 0
28AUG26 23.00 P 0.33 0.33 0.23 0.15 -0.08 45 30 1,067 -15
28AUG26 24.00 P 0.46 0.46 0.27 0.27 -0.13 45 99 1,034 -34
28AUG26 25.00 P 0.84 0.88 0.41 0.42 -0.19 44 111 1,914 +43
28AUG26 26.00 P 1.22 1.26 0.64 0.65 -0.27 43 204 1,068 +18
28AUG26 27.00 P 1.77 1.77 0.96 0.96 -0.38 43 1,249 3,464 +450
28AUG26 28.00 P 2.07 2.07 1.31 1.37 -0.51 42 500 2,854 +279
28AUG26 29.00 P 2.11 2.11 1.84 1.88 -0.65 42 120 1,813 +90
28AUG26 30.00 P 0.00 0.00 0.00 2.48 -0.68 42 10 691 +10
28AUG26 31.00 P 3.55 3.55 3.55 3.22 -0.80 44 9 541 0
28AUG26 32.00 P 0.00 0.00 0.00 3.96 -0.93 44 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 4.81 -1.00 45 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.65 -1.06 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.56 -1.03 45 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.41 -1.14 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.57 -0.95 54 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.50 -1.00 54 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.40 -1.09 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.39 -1.09 49 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 12.38 -1.10 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.38 -1.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.38 -1.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 214 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.05 42 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.10 42 0 1,684 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.14 42 0 2,354 0
29SEP26 23.00 P 0.34 0.34 0.34 0.31 -0.15 42 4 2,211 -4
29SEP26 24.00 P 0.00 0.00 0.00 0.48 -0.20 42 0 6,749 0
29SEP26 25.00 P 1.05 1.05 0.76 0.70 -0.25 42 167 4,950 -15
29SEP26 26.00 P 1.55 1.55 0.97 0.97 -0.33 41 37 2,808 +5
29SEP26 27.00 P 1.51 1.51 1.31 1.32 -0.44 41 240 7,026 -30
29SEP26 28.00 P 2.46 2.46 1.92 1.76 -0.50 41 30 2,956 +30
29SEP26 29.00 P 2.27 2.27 2.27 2.28 -0.58 41 4 1,720 0
29SEP26 30.00 P 0.00 0.00 0.00 2.85 -0.73 40 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 3.52 -0.81 41 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.33 -0.81 43 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 5.03 -0.93 41 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 5.86 -0.87 41 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.74 -0.96 42 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.64 -1.02 43 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.57 -0.98 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.55 -0.96 46 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.49 -1.05 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.42 -1.09 44 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.40 -1.10 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.39 -1.10 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.38 -1.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.38 -1.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.38 -1.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.38 -1.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.38 -1.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.38 -1.10 0 0 0 0
29OCT26 17.50 P 0.11 0.11 0.10 0.04 -0.02 44 3 67 +3
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 1 0
29OCT26 19.00 P 0.13 0.13 0.13 0.09 -0.04 43 5 5 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.15 -0.06 43 0 7 0
29OCT26 21.00 P 0.24 0.24 0.24 0.24 -0.09 42 10 137 +10
29OCT26 22.00 P 0.00 0.00 0.00 0.35 -0.12 41 0 144 0
29OCT26 23.00 P 0.00 0.00 0.00 0.51 -0.17 41 0 191 0
29OCT26 24.00 P 0.00 0.00 0.00 0.72 -0.22 41 0 118 0
29OCT26 25.00 P 1.34 1.34 1.34 0.99 -0.27 41 15 283 0
29OCT26 26.00 P 0.00 0.00 0.00 1.31 -0.34 40 0 466 0
29OCT26 27.00 P 2.51 2.51 1.63 1.69 -0.41 40 35 948 +14
29OCT26 28.00 P 2.11 2.11 2.11 2.14 -0.51 39 20 784 +20
29OCT26 29.00 P 0.00 0.00 0.00 2.65 -0.61 39 0 241 0
29OCT26 30.00 P 0.00 0.00 0.00 3.24 -0.68 39 0 210 0
29OCT26 31.00 P 0.00 0.00 0.00 3.90 -0.75 39 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.66 -0.77 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.40 -0.76 39 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.33 -0.68 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.00 -0.91 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.83 -0.97 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.97 -0.74 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.68 -1.00 39 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.62 -0.96 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.68 -0.85 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.55 -0.95 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.45 -1.12 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.05 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.07 40 0 120 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.09 40 0 125 0
30DEC26 18.50 P 0.30 0.30 0.30 0.14 -0.11 40 2 33 +2
30DEC26 19.00 P 0.36 0.36 0.31 0.18 -0.11 40 20 184 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.13 40 0 77 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.13 40 0 451 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.16 40 0 724 0
30DEC26 22.00 P 0.91 0.91 0.64 0.61 -0.19 40 2 722 0
30DEC26 23.00 P 0.83 0.83 0.83 0.81 -0.24 40 10 1,464 -10
30DEC26 24.00 P 1.20 1.20 1.03 1.05 -0.31 39 16 715 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.38 -0.34 39 0 2,847 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.38 39 0 3,086 0
30DEC26 27.00 P 2.42 2.50 2.20 2.16 -0.44 39 3 2,397 -1
30DEC26 28.00 P 2.87 2.87 2.87 2.64 -0.51 39 1 957 -1
30DEC26 29.00 P 0.00 0.00 0.00 3.17 -0.60 38 0 403 0
30DEC26 30.00 P 0.00 0.00 0.00 3.77 -0.65 39 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 4.45 -0.72 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.14 -0.78 39 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 5.90 -1.06 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.67 -0.74 40 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 7.47 -0.78 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.30 -0.81 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.23 -0.75 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.00 -0.88 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.01 -0.78 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.81 -0.90 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.74 -0.90 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.65 -0.92 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.71 -0.82 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.67 -1.02 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.49 -1.16 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.53 -1.09 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.49 -1.10 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.49 -1.07 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.08 41 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.09 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.09 41 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.10 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.12 41 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 -0.13 41 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 -0.15 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 -0.18 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.55 -0.20 40 0 498 0
30MAR27 21.00 P 0.99 0.99 0.71 0.74 -0.22 39 11 458 +9
30MAR27 22.00 P 0.94 0.94 0.94 0.95 -0.26 39 10 604 +10
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.30 39 0 732 0
30MAR27 24.00 P 1.84 1.84 1.84 1.51 -0.33 38 10 1,099 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.37 38 0 867 0
30MAR27 26.00 P 2.74 2.74 2.74 2.24 -0.40 38 10 1,570 -10
30MAR27 27.00 P 3.47 3.47 3.47 2.68 -0.44 38 15 683 +15
30MAR27 28.00 P 0.00 0.00 0.00 3.18 -0.50 38 0 489 0
30MAR27 29.00 P 0.00 0.00 0.00 3.73 -0.50 38 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 4.22 -0.70 37 0 272 0
30MAR27 31.00 P 0.00 0.00 0.00 4.98 -0.63 38 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 5.66 -0.67 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.34 -0.73 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.28 -0.59 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.07 -0.58 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.89 -0.58 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.52 -0.81 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.59 -0.62 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.31 -0.80 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.20 -0.77 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.11 -0.80 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.00 -0.81 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.92 -0.79 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.84 -0.85 42 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.33 -0.17 38 0 43 0
29JUN27 18.00 P 0.00 0.00 0.00 0.39 -0.18 38 0 31 0
29JUN27 18.50 P 0.00 0.00 0.00 0.47 -0.19 38 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.55 -0.21 38 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 -0.22 38 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 0.75 -0.22 38 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 0.98 -0.25 38 0 124 0
29JUN27 22.00 P 1.68 1.68 1.68 1.25 -0.28 38 30 630 +30
29JUN27 23.00 P 0.00 0.00 0.00 1.54 -0.31 38 0 1,052 0
29JUN27 24.00 P 0.00 0.00 0.00 1.87 -0.36 38 0 449 0
29JUN27 25.00 P 0.00 0.00 0.00 2.25 -0.38 38 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.67 -0.42 38 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.14 -0.45 38 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 3.68 -0.47 38 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.21 -0.52 38 0 15 0
29JUN27 30.00 P 4.88 4.88 4.88 4.80 -0.58 38 1 4 -1
29JUN27 31.00 P 0.00 0.00 0.00 5.48 -0.57 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.14 -0.75 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.85 -0.65 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.53 -0.75 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.34 -0.72 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.12 -0.72 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.92 -0.78 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.74 -0.81 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.59 -0.80 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.38 -0.97 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.30 -0.86 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.21 -0.84 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.04 -0.91 39 0 0 0
TOTAL PUT 6,852 131,204 +2,368
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$ 77.000
30JUL26 50.00 C 0.00 0.00 0.00 27.07 +0.40 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.57 +0.40 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.07 +0.39 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.57 +0.39 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.08 +0.40 39 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.58 +0.39 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.08 +0.39 0 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 9.59 +0.40 22 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 7.09 +0.39 0 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 4.62 +0.36 15 0 253 0
30JUL26 75.00 C 0.00 0.00 0.00 2.30 +0.23 13 0 532 0
30JUL26 77.50 C 0.73 0.77 0.73 0.80 +0.08 15 14 397 +8
30JUL26 80.00 C 0.16 0.16 0.16 0.17 0.00 15 4 292 +4
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.01 15 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 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.18 +0.39 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.69 +0.39 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.20 +0.39 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.71 +0.40 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.22 +0.40 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.73 +0.40 19 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.24 +0.40 17 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.60 +0.41 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 7.15 +0.40 0 0 118 0
28AUG26 72.50 C 0.00 0.00 0.00 4.84 +0.31 11 0 73 0
28AUG26 75.00 C 0.00 0.00 0.00 2.89 +0.21 13 0 140 0
28AUG26 77.50 C 0.00 0.00 0.00 1.47 +0.12 14 0 305 0
28AUG26 80.00 C 0.00 0.00 0.00 0.62 +0.05 14 0 232 0
28AUG26 82.50 C 0.00 0.00 0.00 0.22 +0.01 15 0 105 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 0.00 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 30.19 +0.40 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.19 +0.39 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.20 +0.40 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.20 +0.39 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.71 +0.39 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.22 +0.39 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.73 +0.39 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.24 +0.39 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.75 +0.39 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.26 +0.39 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 9.63 +0.23 0 0 26 0
29SEP26 70.00 C 0.00 0.00 0.00 7.36 +0.53 14 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 4.99 +0.30 12 0 53 0
29SEP26 75.00 C 3.12 3.12 3.12 3.11 +0.17 13 5 108 0
29SEP26 77.50 C 1.71 1.71 1.71 1.73 +0.07 13 30 570 +30
29SEP26 80.00 C 0.74 0.80 0.74 0.86 +0.02 14 20 132 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.39 -0.01 14 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 -0.01 14 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 14 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 27.20 +0.39 26 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.71 +0.39 23 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.22 +0.39 21 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.73 +0.39 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.24 +0.39 16 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.75 +0.39 13 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.26 +0.38 11 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.63 +0.20 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.36 +0.26 12 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.18 +0.31 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.39 +0.19 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 2.05 +0.10 13 0 2 0
29OCT26 80.00 C 0.00 0.00 0.00 1.16 +0.07 13 0 11 0
29OCT26 82.50 C 0.00 0.00 0.00 0.61 +0.02 14 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.29 +0.01 14 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.12 0.00 14 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 0.00 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 14 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.19 +0.39 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.20 +0.40 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.20 +0.39 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.71 +0.39 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.22 +0.39 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.73 +0.39 16 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.24 +0.39 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.76 +0.38 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.33 +0.38 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.78 +0.35 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.56 +0.31 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.64 +0.26 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.00 +0.21 12 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.70 +0.17 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 1.72 +0.12 13 0 61 0
30DEC26 82.50 C 0.00 0.00 0.00 1.03 +0.07 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 +0.04 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 +0.02 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 +0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 13 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 27.42 +0.40 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.97 +0.40 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.52 +0.39 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.08 +0.39 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.65 +0.80 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.24 +0.37 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.90 +0.35 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.33 +0.31 8 0 6 0
30MAR27 70.00 C 0.00 0.00 0.00 8.30 +0.26 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.47 +0.23 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.87 +0.16 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.55 +0.12 12 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.48 +0.06 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.69 +0.04 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.10 +0.02 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.69 0.00 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.43 0.00 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.01 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 27.78 +0.40 15 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.35 +0.40 13 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.92 +0.39 12 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.51 +0.39 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.11 +0.91 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.75 +0.36 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.46 +0.34 12 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.93 +0.29 9 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.96 +0.26 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.16 +0.20 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.60 +0.16 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.26 +0.12 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.15 +0.09 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.26 +0.04 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.59 +0.02 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.09 0.00 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.73 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.48 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.30 -0.01 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.20 -0.01 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 -0.01 12 0 0 0
TOTAL CALL 73 5,553 +57
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 273 0
30JUL26 72.50 P 0.09 0.09 0.09 0.03 -0.04 15 6 352 0
30JUL26 75.00 P 0.00 0.00 0.00 0.28 -0.16 15 0 263 0
30JUL26 77.50 P 1.38 1.38 1.38 1.26 -0.33 16 10 74 -10
30JUL26 80.00 P 0.00 0.00 0.00 3.10 -0.39 15 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 5.50 -0.40 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.00 -0.40 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.50 -0.40 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.00 -0.40 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.88 -0.40 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.38 -0.40 71 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.88 -0.40 77 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.38 -0.40 83 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 15 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.03 15 0 202 0
28AUG26 72.50 P 0.31 0.31 0.29 0.22 -0.08 15 47 293 +47
28AUG26 75.00 P 0.00 0.00 0.00 0.74 -0.18 15 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 1.81 -0.28 15 0 144 0
28AUG26 80.00 P 0.00 0.00 0.00 3.51 -0.25 16 0 104 0
28AUG26 82.50 P 0.00 0.00 0.00 5.55 -0.39 14 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.20 -0.44 23 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 10.50 -0.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.00 -0.40 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.88 -0.40 40 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.38 -0.40 44 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.88 -0.40 48 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.38 -0.40 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 31 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 24 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 0.01 -0.01 14 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.03 14 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 -0.08 14 0 310 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.16 14 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 1.26 -0.25 14 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 2.47 -0.35 14 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.19 -0.39 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.10 -0.40 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.39 -0.40 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.80 -0.40 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.27 -0.39 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.15 -0.39 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.63 -0.40 32 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.12 -0.41 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.61 -0.35 38 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 15 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 -0.03 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.29 -0.08 14 0 121 0
29OCT26 72.50 P 0.00 0.00 0.00 0.72 -0.14 14 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 1.50 -0.22 14 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 2.71 -0.31 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.37 -0.36 14 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.22 -0.37 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.45 -0.39 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.83 -0.39 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.28 -0.39 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.15 -0.39 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.63 -0.40 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.12 -0.41 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.61 -0.38 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 0.00 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 -0.04 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 -0.08 13 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.01 -0.13 13 0 235 0
30DEC26 75.00 P 0.00 0.00 0.00 1.85 -0.19 13 0 156 0
30DEC26 77.50 P 0.00 0.00 0.00 3.06 -0.24 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.66 -0.30 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.59 -0.35 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.54 -0.37 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.87 -0.38 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.29 -0.38 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.15 -0.42 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.63 -0.40 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.12 -0.41 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.61 -0.38 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 0.01 -0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.03 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.05 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.40 -0.08 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.77 -0.14 13 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 1.38 -0.18 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 2.26 -0.25 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 3.46 -0.30 13 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 4.99 -0.35 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.84 -0.37 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.95 -0.39 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.93 -0.40 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.31 -0.40 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.23 -0.41 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.78 -0.41 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.29 -0.43 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.71 -0.44 25 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 0.00 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 -0.05 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.28 -0.06 13 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 0.54 -0.11 13 0 14 0
29JUN27 70.00 P 0.00 0.00 0.00 0.98 -0.14 13 0 24 0
29JUN27 72.50 P 2.10 2.10 2.10 1.61 -0.21 13 1 8 +1
29JUN27 75.00 P 0.00 0.00 0.00 2.52 -0.26 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 3.71 -0.30 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.20 -0.34 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.98 -0.38 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.04 -0.40 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.98 -0.40 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.33 -0.40 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.23 -0.41 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.78 -0.41 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.30 -0.42 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.72 -0.43 23 0 0 0
TOTAL PUT 64 4,268 +38
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$ 45.960
30JUL26 35.00 C 0.00 0.00 0.00 11.01 -0.06 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.01 -0.06 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.01 -0.02 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.01 -0.02 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.01 -0.02 0 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 6.01 -0.03 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.02 -0.03 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.04 -0.04 23 0 30 0
30JUL26 43.00 C 3.07 3.07 3.07 3.10 -0.05 23 1 533 +1
30JUL26 44.00 C 2.08 2.21 2.08 2.25 -0.05 24 60 2,358 0
30JUL26 45.00 C 1.38 1.52 1.38 1.53 0.00 24 146 2,625 -24
30JUL26 46.00 C 0.90 0.96 0.88 0.91 -0.07 23 229 2,319 +60
30JUL26 47.00 C 0.49 0.56 0.45 0.51 -0.08 23 449 2,555 +329
30JUL26 48.00 C 0.25 0.30 0.25 0.25 -0.07 23 61 1,690 +31
30JUL26 49.00 C 0.15 0.15 0.15 0.11 -0.05 23 2 1,242 -2
30JUL26 50.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 1,333 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.11 -0.02 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.12 -0.10 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.13 -0.13 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.11 -0.03 23 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.13 -0.04 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.17 -0.04 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.24 -0.05 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.35 -0.07 23 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 3.52 -0.09 23 0 385 0
28AUG26 44.00 C 2.89 2.89 2.78 2.86 -0.11 25 183 487 +108
28AUG26 45.00 C 2.18 2.18 2.16 2.16 -0.01 24 81 935 +67
28AUG26 46.00 C 1.48 1.68 1.48 1.62 -0.03 24 428 1,150 +296
28AUG26 47.00 C 1.27 1.27 1.10 1.11 -0.12 23 270 1,330 +240
28AUG26 48.00 C 0.78 0.83 0.78 0.82 -0.07 24 495 1,491 +399
28AUG26 49.00 C 0.63 0.63 0.56 0.55 -0.08 23 74 770 +44
28AUG26 50.00 C 0.00 0.00 0.00 0.36 -0.07 23 0 893 0
28AUG26 52.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 669 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.24 -0.05 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.27 -0.06 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.31 +0.04 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.28 -0.13 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.35 -0.03 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.45 -0.04 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.60 -0.03 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.79 -0.04 25 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 4.05 -0.04 25 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 3.35 -0.05 24 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 2.72 -0.06 24 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 +0.06 25 0 1,209 0
29SEP26 47.00 C 1.72 1.81 1.72 1.73 -0.06 24 75 1,431 -75
29SEP26 48.00 C 1.40 1.40 1.40 1.39 -0.03 25 44 2,075 +44
29SEP26 49.00 C 0.00 0.00 0.00 1.06 -0.05 24 0 1,222 0
29SEP26 50.00 C 0.84 0.84 0.83 0.80 -0.04 24 60 712 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.04 24 0 1,770 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.38 -0.06 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.42 -0.06 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.47 -0.07 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.46 -0.16 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.56 -0.04 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.70 -0.04 24 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.88 -0.05 24 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 5.11 -0.05 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 4.40 -0.05 24 0 90 0
29OCT26 44.00 C 3.66 3.66 3.66 3.74 -0.07 24 30 590 0
29OCT26 45.00 C 3.08 3.22 3.08 3.14 -0.07 24 60 463 0
29OCT26 46.00 C 2.57 2.57 2.57 2.66 +0.02 25 30 254 +30
29OCT26 47.00 C 0.00 0.00 0.00 2.16 -0.08 24 0 240 0
29OCT26 48.00 C 0.00 0.00 0.00 1.76 -0.08 24 0 227 0
29OCT26 49.00 C 1.49 1.49 1.49 1.43 -0.05 24 30 121 0
29OCT26 50.00 C 0.00 0.00 0.00 1.18 -0.03 25 0 104 0
29OCT26 52.50 C 0.00 0.00 0.00 0.64 -0.04 24 0 90 0
29OCT26 55.00 C 0.37 0.37 0.37 0.33 -0.03 24 48 105 +48
29OCT26 57.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 12 0
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.63 -0.01 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.70 -0.02 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.79 -0.03 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.91 -0.06 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.01 -0.11 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.20 -0.10 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.43 -0.12 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.72 -0.12 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.04 -0.14 24 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 4.42 -0.14 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.86 -0.14 24 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 3.34 -0.11 24 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 2.83 -0.15 24 0 1,234 0
30DEC26 48.00 C 0.00 0.00 0.00 2.43 -0.16 24 0 1,749 0
30DEC26 49.00 C 0.00 0.00 0.00 2.15 -0.02 25 0 460 0
30DEC26 50.00 C 1.82 1.82 1.82 1.82 -0.10 24 10 971 -10
30DEC26 52.50 C 0.00 0.00 0.00 1.17 -0.07 24 0 965 0
30DEC26 55.00 C 0.00 0.00 0.00 0.72 -0.10 24 0 548 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.08 24 0 579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 253 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 11.84 -0.07 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.94 -0.02 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.07 -0.02 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.22 -0.03 26 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.30 -0.21 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.53 -0.16 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.81 -0.16 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.15 -0.17 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.50 -0.19 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.93 -0.20 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 4.38 -0.20 25 0 408 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 -0.13 25 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.54 -0.09 25 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 3.12 -0.05 25 0 411 0
30MAR27 49.00 C 2.75 2.75 2.75 2.74 -0.08 25 30 429 0
30MAR27 50.00 C 0.00 0.00 0.00 2.41 -0.08 25 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 1.71 -0.13 25 0 363 0
30MAR27 55.00 C 0.00 0.00 0.00 1.19 -0.17 25 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 0.82 -0.14 25 0 222 0
30MAR27 60.00 C 0.00 0.00 0.00 0.55 -0.12 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 -0.09 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.05 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.01 -0.08 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.16 -0.09 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.33 -0.09 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.55 -0.09 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.63 -0.27 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.92 -0.25 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.25 -0.10 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.63 -0.10 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.20 +0.01 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.65 -0.02 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.12 -0.02 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.65 -0.06 25 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 4.19 -0.06 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.79 -0.06 25 0 86 0
29JUN27 49.00 C 0.00 0.00 0.00 3.41 -0.09 25 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.06 -0.08 25 0 20 0
29JUN27 52.50 C 0.00 0.00 0.00 2.32 -0.10 25 0 141 0
29JUN27 55.00 C 1.74 1.74 1.74 1.74 -0.06 25 9 85 +9
29JUN27 57.50 C 0.00 0.00 0.00 1.29 -0.08 25 0 150 0
29JUN27 60.00 C 1.05 1.05 1.00 0.95 -0.08 25 40 448 +36
29JUN27 62.50 C 0.00 0.00 0.00 0.70 -0.06 25 0 206 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 -0.07 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 -0.03 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
TOTAL CALL 2,945 57,953 +1,631
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30JUL26 41.00 P 0.04 0.04 0.03 0.01 -0.01 24 25 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 678 0
30JUL26 43.00 P 0.16 0.16 0.16 0.09 -0.03 23 30 1,077 0
30JUL26 44.00 P 0.31 0.31 0.23 0.22 -0.05 23 63 5,747 -30
30JUL26 45.00 P 0.62 0.62 0.47 0.45 -0.10 22 294 2,661 +226
30JUL26 46.00 P 1.08 1.08 0.89 0.88 -0.10 23 224 3,452 0
30JUL26 47.00 P 1.52 1.53 1.47 1.53 -0.06 24 167 1,998 +30
30JUL26 48.00 P 0.00 0.00 0.00 2.24 -0.04 23 0 1,627 0
30JUL26 49.00 P 0.00 0.00 0.00 3.11 -0.01 23 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 4.05 0.00 22 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 6.54 +0.02 0 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 9.05 +0.03 42 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 11.55 +0.03 51 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.05 +0.03 59 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.55 +0.03 67 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.05 +0.03 74 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.55 +0.03 81 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.05 +0.03 88 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.55 +0.03 94 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.05 +0.03 100 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 894 0
28AUG26 41.00 P 0.26 0.26 0.26 0.13 -0.04 23 10 718 -10
28AUG26 42.00 P 0.45 0.45 0.34 0.24 -0.05 23 6 411 +2
28AUG26 43.00 P 0.00 0.00 0.00 0.42 -0.07 23 0 552 0
28AUG26 44.00 P 0.83 0.83 0.69 0.69 -0.08 24 565 1,414 -176
28AUG26 45.00 P 1.10 1.12 1.03 1.04 -0.09 24 165 1,313 +91
28AUG26 46.00 P 1.54 1.57 1.47 1.43 -0.17 23 282 1,898 +192
28AUG26 47.00 P 2.07 2.07 2.03 1.98 -0.20 22 95 912 0
28AUG26 48.00 P 2.67 2.67 2.67 2.64 -0.19 22 30 563 0
28AUG26 49.00 P 0.00 0.00 0.00 3.43 -0.17 23 0 625 0
28AUG26 50.00 P 0.00 0.00 0.00 4.26 -0.04 23 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 6.56 0.00 23 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 9.05 +0.02 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.55 +0.03 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.05 +0.03 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.55 +0.02 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.05 +0.03 49 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.55 +0.03 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.05 +0.03 58 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.55 +0.03 62 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 0.00 25 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 247 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 777 0
29SEP26 41.00 P 0.44 0.44 0.44 0.39 -0.02 25 30 1,223 -30
29SEP26 42.00 P 0.00 0.00 0.00 0.58 -0.03 25 0 1,288 0
29SEP26 43.00 P 0.88 0.88 0.86 0.80 -0.07 24 35 1,440 +35
29SEP26 44.00 P 0.00 0.00 0.00 1.11 -0.09 24 0 990 0
29SEP26 45.00 P 1.50 1.53 1.50 1.49 -0.10 24 34 7,838 +20
29SEP26 46.00 P 2.03 2.06 1.95 1.95 -0.11 24 33 4,718 +13
29SEP26 47.00 P 0.00 0.00 0.00 2.47 -0.17 24 0 1,916 0
29SEP26 48.00 P 0.00 0.00 0.00 3.17 -0.02 25 0 2,385 0
29SEP26 49.00 P 0.00 0.00 0.00 3.86 -0.02 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.62 -0.01 25 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 6.72 0.00 25 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.05 +0.02 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.55 +0.03 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.05 +0.03 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.55 +0.02 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.05 +0.02 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.55 +0.03 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.05 +0.03 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.55 +0.03 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.05 +0.03 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 0.00 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 10 0
29OCT26 39.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 184 0
29OCT26 40.00 P 0.00 0.00 0.00 0.41 -0.02 25 0 35 0
29OCT26 41.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 8 0
29OCT26 42.00 P 0.00 0.00 0.00 0.80 -0.05 24 0 78 0
29OCT26 43.00 P 0.00 0.00 0.00 1.09 -0.06 24 0 257 0
29OCT26 44.00 P 0.00 0.00 0.00 1.42 -0.08 24 0 515 0
29OCT26 45.00 P 0.00 0.00 0.00 1.80 -0.11 24 0 123 0
29OCT26 46.00 P 0.00 0.00 0.00 2.27 -0.12 24 0 150 0
29OCT26 47.00 P 2.86 2.86 2.86 2.78 -0.16 24 30 150 +30
29OCT26 48.00 P 3.46 3.46 3.46 3.42 -0.05 24 30 40 0
29OCT26 49.00 P 0.00 0.00 0.00 4.12 -0.03 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.84 -0.02 24 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 6.85 -0.02 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.12 -0.01 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.55 +0.03 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.05 +0.03 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.55 +0.02 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.05 24 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.38 -0.07 24 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.53 -0.08 24 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 -0.08 24 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 0.96 -0.09 24 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 -0.10 24 0 911 0
30DEC26 43.00 P 0.00 0.00 0.00 1.56 -0.10 24 0 860 0
30DEC26 44.00 P 0.00 0.00 0.00 1.96 -0.09 25 0 575 0
30DEC26 45.00 P 2.50 2.50 2.50 2.40 -0.05 25 2 709 +2
30DEC26 46.00 P 0.00 0.00 0.00 2.87 -0.10 25 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 3.39 -0.12 24 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 3.93 0.00 24 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.56 -0.12 24 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 5.26 -0.11 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 7.15 -0.09 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.36 -0.01 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.62 -0.01 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.05 +0.01 25 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.55 +0.02 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.05 +0.02 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.55 +0.03 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.05 +0.03 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.55 +0.03 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.05 +0.03 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.43 -0.06 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.55 -0.07 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.72 -0.11 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.92 -0.12 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.14 -0.11 25 0 517 0
30MAR27 40.00 P 1.40 1.40 1.40 1.42 -0.12 25 5 563 0
30MAR27 41.00 P 0.00 0.00 0.00 1.70 -0.14 24 0 602 0
30MAR27 42.00 P 2.17 2.17 2.17 2.06 -0.16 24 30 652 -20
30MAR27 43.00 P 2.57 2.57 2.57 2.43 -0.17 24 30 809 -30
30MAR27 44.00 P 0.00 0.00 0.00 2.88 -0.17 24 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 3.34 -0.17 24 0 240 0
30MAR27 46.00 P 4.05 4.05 4.05 3.86 -0.18 24 30 317 +30
30MAR27 47.00 P 0.00 0.00 0.00 4.41 -0.30 24 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 5.16 -0.02 25 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 5.79 -0.17 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.48 -0.17 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.31 +0.09 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.21 -0.05 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.35 -0.05 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.59 0.00 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.90 +0.01 23 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.26 -0.03 22 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 21.65 -0.02 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.05 +0.03 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.55 -0.03 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.05 +0.03 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.66 -0.04 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.82 -0.08 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 1.02 -0.09 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.26 -0.09 25 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 1.48 -0.07 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.78 -0.07 24 0 52 0
29JUN27 41.00 P 0.00 0.00 0.00 2.11 -0.08 24 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.48 -0.08 24 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 2.89 -0.07 24 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 3.33 -0.08 24 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 3.80 -0.08 24 0 100 0
29JUN27 46.00 P 0.00 0.00 0.00 4.33 -0.08 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.86 -0.12 24 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 5.62 -0.14 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.25 -0.08 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.92 +0.14 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.53 -0.02 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.50 +0.01 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.58 +0.01 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.77 +0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.04 +0.02 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.36 +0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.72 +0.03 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.10 +0.03 19 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.55 -0.08 17 0 0 0
TOTAL PUT 2,245 83,598 +375
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$ 22.800
17JUL26 14.50 C 0.00 0.00 0.00 8.30 +0.54 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 7.80 +0.54 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 7.30 +0.53 0 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 6.86 +0.59 219 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 6.30 +0.53 0 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 5.86 +0.59 186 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 5.30 +0.53 0 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 4.80 +0.53 0 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 4.30 +0.53 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 3.80 +0.53 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 3.30 +0.53 0 0 0 -30
17JUL26 20.00 C 0.00 0.00 0.00 2.80 +0.53 0 0 310 0
17JUL26 21.00 C 0.00 0.00 0.00 1.81 +0.51 42 0 222 0
17JUL26 22.00 C 0.88 1.03 0.71 0.85 +0.35 34 252 1,141 -145
17JUL26 23.00 C 0.32 0.34 0.21 0.26 +0.14 42 81 319 +16
17JUL26 24.00 C 0.05 0.09 0.05 0.04 +0.02 42 347 404 +292
17JUL26 25.00 C 0.03 0.03 0.03 0.01 0.00 51 90 240 +90
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 85 0 35 0
17JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 7.81 +0.54 0 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 7.31 +0.54 0 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 6.86 +0.59 116 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 6.42 +0.65 126 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 5.86 +0.58 98 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 5.31 +0.53 0 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 4.81 +0.53 0 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 4.32 +0.54 52 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 3.93 +0.65 81 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 3.32 +0.53 40 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 2.83 +0.53 40 0 0 0
24JUL26 21.00 C 1.78 1.78 1.78 1.89 +0.47 40 30 60 +30
24JUL26 22.00 C 0.00 0.00 0.00 1.11 +0.41 41 0 1 0
24JUL26 23.00 C 0.37 0.58 0.37 0.50 +0.22 38 32 93 +26
24JUL26 24.00 C 0.20 0.22 0.17 0.20 +0.11 40 98 96 +96
24JUL26 25.00 C 0.10 0.10 0.10 0.06 +0.03 39 12 12 +12
24JUL26 26.00 C 0.05 0.05 0.05 0.02 +0.01 42 128 128 +128
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 8.82 +0.54 81 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 8.36 +0.58 111 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 7.82 +0.54 63 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 7.51 +0.73 132 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.86 +0.58 89 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.42 +0.64 98 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.86 +0.58 75 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.42 +0.64 83 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.90 +0.61 72 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 4.44 +0.65 72 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.93 +0.64 63 0 21 -1
30JUL26 19.50 C 0.00 0.00 0.00 3.34 +0.53 37 0 139 0
30JUL26 20.00 C 3.00 3.00 3.00 2.83 +0.49 27 14 680 0
30JUL26 21.00 C 1.83 2.10 1.83 1.96 +0.53 38 69 1,570 -6
30JUL26 22.00 C 1.08 1.20 0.95 1.15 +0.37 34 33 1,144 +2
30JUL26 23.00 C 0.40 0.71 0.40 0.61 +0.24 36 306 2,809 -36
30JUL26 24.00 C 0.22 0.35 0.22 0.29 +0.14 37 1,182 1,867 +428
30JUL26 25.00 C 0.12 0.18 0.12 0.12 +0.07 38 36 2,308 -13
30JUL26 26.00 C 0.08 0.08 0.07 0.04 +0.02 37 204 1,854 +81
30JUL26 27.00 C 0.05 0.05 0.05 0.02 +0.01 40 30 1,472 +30
30JUL26 28.00 C 0.03 0.03 0.03 0.01 0.00 43 108 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,568 0
30JUL26 30.00 C 0.01 0.01 0.01 0.01 0.00 55 660 2,505 +640
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 8.85 +0.54 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 8.36 +0.55 52 0 0 0
28AUG26 15.00 C 7.93 7.94 7.82 7.82 +0.50 0 10 27 -10
28AUG26 15.50 C 0.00 0.00 0.00 7.51 +0.69 75 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.86 +0.54 35 0 26 0
28AUG26 16.50 C 0.00 0.00 0.00 6.42 +0.59 53 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.86 +0.53 0 0 113 0
28AUG26 17.50 C 0.00 0.00 0.00 5.42 +0.58 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.90 +0.54 37 0 974 0
28AUG26 18.50 C 0.00 0.00 0.00 4.44 +0.56 38 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 3.93 +0.51 33 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 3.38 +0.48 21 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 3.00 +0.51 31 0 1,106 0
28AUG26 21.00 C 2.22 2.22 2.22 2.22 +0.45 33 2 976 0
28AUG26 22.00 C 1.50 1.62 1.42 1.54 +0.36 33 141 1,607 +89
28AUG26 23.00 C 0.90 1.08 0.90 1.03 +0.29 33 99 4,165 -18
28AUG26 24.00 C 0.60 0.71 0.56 0.65 +0.21 34 484 2,020 +184
28AUG26 25.00 C 0.40 0.45 0.36 0.42 +0.16 35 280 2,414 +195
28AUG26 26.00 C 0.24 0.31 0.24 0.24 +0.10 35 577 4,372 +68
28AUG26 27.00 C 0.17 0.21 0.17 0.13 +0.06 35 178 2,380 +86
28AUG26 28.00 C 0.13 0.15 0.12 0.07 +0.03 35 46 3,193 +6
28AUG26 29.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 1,975 0
28AUG26 30.00 C 0.08 0.08 0.08 0.02 +0.01 36 10 1,988 +10
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 201 0
28AUG26 37.00 C 0.01 0.01 0.01 0.01 0.00 54 270 744 +270
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 10.42 +0.60 82 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.86 +0.54 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.36 +0.54 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.85 +0.52 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.42 +0.59 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.85 +0.52 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.51 +0.67 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.86 +0.52 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.42 +0.58 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.86 +0.51 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.42 +0.56 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.92 +0.54 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.44 +0.53 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.93 +0.47 28 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.43 +0.40 24 0 171 0
29SEP26 20.00 C 2.92 2.92 2.92 3.10 +0.48 33 1 463 +1
29SEP26 21.00 C 2.20 2.40 2.07 2.27 +0.41 31 80 243 0
29SEP26 22.00 C 1.58 1.75 1.58 1.64 +0.35 32 31 1,271 -30
29SEP26 23.00 C 0.90 1.16 0.90 1.16 +0.29 33 14 2,223 +1
29SEP26 24.00 C 0.80 0.85 0.80 0.79 +0.25 34 167 1,692 +100
29SEP26 25.00 C 0.55 0.62 0.52 0.50 +0.18 33 109 4,936 +85
29SEP26 26.00 C 0.40 0.44 0.40 0.31 +0.13 33 61 3,739 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 +0.08 33 0 4,360 0
29SEP26 28.00 C 0.25 0.25 0.24 0.11 +0.05 33 15 1,498 +15
29SEP26 29.00 C 0.19 0.19 0.19 0.06 +0.03 33 180 2,704 +180
29SEP26 30.00 C 0.15 0.15 0.15 0.04 +0.02 34 5 2,186 0
29SEP26 31.00 C 0.12 0.12 0.12 0.02 +0.01 34 10 1,029 +10
29SEP26 32.00 C 0.10 0.11 0.10 0.01 0.00 33 21 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 913 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 8.89 +0.56 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.42 +0.59 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 7.90 +0.57 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.51 +0.67 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.88 +0.54 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.42 +0.57 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.88 +0.52 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.42 +0.56 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.92 +0.53 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.49 +0.56 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.05 +0.56 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.55 +0.49 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.14 +0.47 32 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 2.38 +0.45 32 0 200 0
29OCT26 22.00 C 1.73 1.77 1.73 1.78 +0.38 33 31 301 +31
29OCT26 23.00 C 1.20 1.35 1.20 1.27 +0.30 32 153 829 +153
29OCT26 24.00 C 0.80 0.93 0.80 0.89 +0.23 32 64 156 +3
29OCT26 25.00 C 0.60 0.60 0.60 0.60 +0.17 32 3 260 +3
29OCT26 26.00 C 0.00 0.00 0.00 0.40 +0.13 32 0 37 0
29OCT26 27.00 C 0.40 0.40 0.39 0.26 +0.09 32 34 194 +34
29OCT26 28.00 C 0.29 0.33 0.29 0.17 +0.06 32 143 667 +143
29OCT26 29.00 C 0.26 0.26 0.26 0.11 +0.04 32 10 40 +10
29OCT26 30.00 C 0.19 0.20 0.19 0.07 +0.03 32 10 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 100 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 5 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.93 +0.60 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.42 +0.59 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.90 +0.57 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.51 +0.67 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.88 +0.54 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.42 +0.57 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.93 +0.56 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.43 +0.54 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.98 +0.59 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.51 +0.58 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.10 +0.54 33 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.64 +0.47 31 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.25 +0.45 31 0 310 0
30DEC26 21.00 C 0.00 0.00 0.00 2.64 +0.49 33 0 588 0
30DEC26 22.00 C 1.76 1.91 1.76 2.02 +0.35 32 30 2,422 +30
30DEC26 23.00 C 1.60 1.60 1.35 1.57 +0.33 32 54 1,103 +39
30DEC26 24.00 C 1.10 1.23 1.10 1.19 +0.25 32 34 1,024 +4
30DEC26 25.00 C 0.00 0.00 0.00 0.91 +0.22 32 0 1,971 0
30DEC26 26.00 C 0.73 0.73 0.73 0.68 +0.18 32 4 2,968 +3
30DEC26 27.00 C 0.60 0.60 0.60 0.50 +0.14 32 10 666 +10
30DEC26 28.00 C 0.44 0.50 0.44 0.37 +0.11 32 6 2,291 0
30DEC26 29.00 C 0.37 0.40 0.37 0.27 +0.08 31 44 1,814 +36
30DEC26 30.00 C 0.30 0.32 0.30 0.20 +0.07 32 14 1,831 +8
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.05 32 0 1,237 0
30DEC26 32.00 C 0.24 0.24 0.24 0.10 +0.03 31 5 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 178 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 623 0
30DEC26 42.00 C 0.08 0.08 0.08 0.01 0.00 36 30 378 0
30MAR27 14.00 C 0.00 0.00 0.00 8.93 +0.60 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.43 +0.60 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.93 +0.60 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.51 +0.67 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.93 +0.58 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.43 +0.56 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.93 +0.56 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.52 +0.63 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.04 +0.65 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.62 +0.64 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.21 +0.49 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.80 +0.51 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 3.40 +0.42 29 0 217 0
30MAR27 21.00 C 0.00 0.00 0.00 2.80 +0.40 29 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.30 +0.36 29 0 533 0
30MAR27 23.00 C 0.00 0.00 0.00 1.89 +0.30 30 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 1.56 +0.26 30 0 206 0
30MAR27 25.00 C 1.31 1.31 1.31 1.27 +0.22 30 1 1,892 0
30MAR27 26.00 C 1.12 1.12 1.12 1.02 +0.20 30 10 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.80 +0.15 30 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.63 +0.13 30 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 +0.11 30 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 +0.09 30 0 428 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 +0.07 30 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 +0.06 30 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 948 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.04 30 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 8.93 +0.60 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 8.43 +0.59 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 7.94 +0.59 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.51 +0.64 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.93 +0.52 32 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 6.43 +0.56 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.99 +0.62 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.55 +0.58 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.13 +0.52 29 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 4.74 +0.48 29 0 0 0
29JUN27 19.00 C 4.10 4.10 4.10 4.37 +0.43 29 2 2 0
29JUN27 19.50 C 4.05 4.05 4.05 4.17 +0.41 31 3 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.75 +0.39 29 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 3.23 +0.36 30 0 67 0
29JUN27 22.00 C 0.00 0.00 0.00 2.75 +0.31 30 0 47 0
29JUN27 23.00 C 0.00 0.00 0.00 2.34 +0.28 30 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 1.99 +0.27 30 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 1.68 +0.23 30 0 123 0
29JUN27 26.00 C 1.34 1.34 1.34 1.41 +0.20 30 4 200 0
29JUN27 27.00 C 1.14 1.14 1.14 1.19 +0.19 31 1 5 +1
29JUN27 28.00 C 0.00 0.00 0.00 1.02 +0.17 31 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.88 +0.16 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.73 +0.13 31 0 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.61 +0.12 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.50 +0.09 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.42 +0.09 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.34 +0.07 31 0 5 0
29JUN27 35.00 C 0.39 0.42 0.39 0.28 +0.06 31 31 62 +30
29JUN27 36.00 C 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.19 +0.04 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 54 0
TOTAL CALL 7,234 154,719 +3,420
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 121 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 152 0
17JUL26 21.00 P 0.02 0.02 0.01 0.01 -0.03 47 66 502 +34
17JUL26 22.00 P 0.10 0.16 0.10 0.08 -0.18 42 12 1,006 -10
17JUL26 23.00 P 0.54 0.66 0.41 0.46 -0.41 42 105 75 +3
17JUL26 24.00 P 1.30 1.30 1.30 1.20 -0.60 0 30 120 +30
17JUL26 25.00 P 0.00 0.00 0.00 2.20 -0.54 0 0 12 0
17JUL26 26.00 P 0.00 0.00 0.00 3.23 -0.61 84 0 10 0
17JUL26 27.00 P 0.00 0.00 0.00 4.20 -0.67 0 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 5.20 -0.61 0 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 7.20 -0.68 0 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 8.23 -0.62 170 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 9.20 -0.68 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 10.22 -0.67 188 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 11.20 -0.69 0 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.08 -0.06 41 2 62 0
24JUL26 22.00 P 0.25 0.25 0.22 0.27 -0.18 39 109 194 +89
24JUL26 23.00 P 0.76 0.82 0.64 0.72 -0.31 41 305 260 +260
24JUL26 24.00 P 0.00 0.00 0.00 1.37 -0.47 39 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 2.29 -0.46 46 0 0 0
24JUL26 26.00 P 3.23 3.23 3.23 3.23 -0.61 48 100 100 +100
24JUL26 27.00 P 0.00 0.00 0.00 4.30 -0.57 73 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 5.25 -0.56 74 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 7.27 -0.61 99 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 8.27 -0.58 108 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 9.20 -0.68 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 10.26 -0.63 123 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 11.21 -0.68 107 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 369 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
30JUL26 19.00 P 0.03 0.03 0.03 0.01 0.00 40 50 710 0
30JUL26 19.50 P 0.03 0.03 0.03 0.02 -0.01 39 45 939 -45
30JUL26 20.00 P 0.05 0.05 0.05 0.04 -0.01 39 46 1,180 -14
30JUL26 21.00 P 0.14 0.16 0.11 0.13 -0.06 37 141 2,469 -114
30JUL26 22.00 P 0.36 0.40 0.30 0.37 -0.16 37 157 1,851 -75
30JUL26 23.00 P 0.85 0.88 0.77 0.82 -0.29 38 864 2,617 +699
30JUL26 24.00 P 1.50 1.53 1.43 1.50 -0.41 39 76 2,584 +35
30JUL26 25.00 P 0.00 0.00 0.00 2.36 -0.40 43 0 2,274 0
30JUL26 26.00 P 3.27 3.27 3.27 3.25 -0.59 42 40 3,355 0
30JUL26 27.00 P 4.16 4.16 4.16 4.30 -0.57 59 5 1,781 -5
30JUL26 28.00 P 0.00 0.00 0.00 5.33 -0.48 72 0 2,077 0
30JUL26 29.00 P 0.00 0.00 0.00 6.20 -0.66 0 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 7.27 -0.61 80 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 8.27 -0.58 87 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 9.27 -0.61 94 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 10.26 -0.63 99 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 11.21 -0.68 88 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 12.20 -0.61 0 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 13.20 -0.60 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 14.20 -0.55 0 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 15.20 -0.60 0 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 16.20 -0.54 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 17.20 -0.54 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.20 -0.54 0 0 10 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 P 0.01 0.01 0.01 0.01 0.00 47 60 64 +60
28AUG26 16.00 P 0.01 0.01 0.01 0.01 0.00 43 60 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 313 0
28AUG26 17.50 P 0.04 0.04 0.04 0.02 0.00 37 60 175 +13
28AUG26 18.00 P 0.05 0.05 0.05 0.03 0.00 36 95 171 -60
28AUG26 18.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 591 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 300 0
28AUG26 19.50 P 0.15 0.15 0.12 0.12 -0.04 35 41 581 +31
28AUG26 20.00 P 0.18 0.18 0.17 0.19 -0.05 35 46 1,301 +41
28AUG26 21.00 P 0.38 0.43 0.34 0.40 -0.10 35 116 2,748 +32
28AUG26 22.00 P 0.79 0.79 0.64 0.72 -0.19 35 195 3,175 +35
28AUG26 23.00 P 1.23 1.37 1.13 1.22 -0.25 36 255 2,354 +156
28AUG26 24.00 P 1.94 1.97 1.77 1.85 -0.33 36 231 2,095 +159
28AUG26 25.00 P 0.00 0.00 0.00 2.61 -0.40 38 0 2,817 0
28AUG26 26.00 P 0.00 0.00 0.00 3.46 -0.47 39 0 770 0
28AUG26 27.00 P 0.00 0.00 0.00 4.38 -0.52 42 0 1,780 0
28AUG26 28.00 P 0.00 0.00 0.00 5.37 -0.54 48 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 6.33 -0.61 50 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 7.35 -0.53 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.27 -0.58 55 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.27 -0.61 60 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.30 -0.59 67 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.21 -0.68 58 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.27 -0.54 71 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.27 -0.53 75 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.26 -0.51 78 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.28 -0.53 84 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.24 -0.52 81 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 17.25 -0.55 86 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.23 -0.52 85 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 601 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 36 0 138 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 35 0 638 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 1,506 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 3,110 0
29SEP26 18.50 P 0.21 0.21 0.20 0.22 -0.04 33 90 1,190 +30
29SEP26 19.00 P 0.30 0.30 0.29 0.30 -0.06 33 90 1,406 0
29SEP26 19.50 P 0.38 0.38 0.38 0.41 -0.09 33 30 1,464 0
29SEP26 20.00 P 0.53 0.56 0.48 0.54 -0.12 33 44 2,522 -9
29SEP26 21.00 P 0.96 0.96 0.80 0.89 -0.17 32 144 9,496 -67
29SEP26 22.00 P 1.38 1.48 1.29 1.38 -0.24 32 239 3,224 +93
29SEP26 23.00 P 2.09 2.09 1.98 1.99 -0.36 33 36 7,787 -4
29SEP26 24.00 P 2.70 2.70 2.70 2.70 -0.41 33 5 1,080 +5
29SEP26 25.00 P 3.33 3.33 3.33 3.45 -0.54 31 50 4,577 +50
29SEP26 26.00 P 0.00 0.00 0.00 4.42 -0.26 36 0 973 0
29SEP26 27.00 P 5.15 5.15 5.15 5.33 -0.57 37 30 934 +30
29SEP26 28.00 P 0.00 0.00 0.00 6.24 -0.52 37 0 940 0
29SEP26 29.00 P 7.02 7.02 7.02 7.37 -0.31 48 30 1,497 0
29SEP26 30.00 P 7.98 7.98 7.98 8.15 -0.73 37 150 1,903 +9
29SEP26 31.00 P 8.94 8.94 8.94 9.13 -0.49 37 30 500 -30
29SEP26 32.00 P 0.00 0.00 0.00 10.10 -0.47 34 0 267 0
29SEP26 33.00 P 0.00 0.00 0.00 11.09 -0.50 33 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 12.07 -0.50 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 13.00 -0.63 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.97 -0.65 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.96 -0.66 0 0 90 0
29SEP26 38.00 P 0.00 0.00 0.00 15.97 -0.64 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.97 -0.61 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.97 -0.62 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.93 -0.65 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.95 -0.61 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 68 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 169 0
29OCT26 18.00 P 0.00 0.00 0.00 0.23 -0.05 32 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.32 -0.06 32 0 50 0
29OCT26 19.00 P 0.40 0.40 0.40 0.40 -0.09 32 1 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.54 -0.10 32 0 362 0
29OCT26 20.00 P 0.65 0.65 0.65 0.68 -0.12 32 1 275 0
29OCT26 21.00 P 1.03 1.03 1.03 1.07 -0.16 32 2 1,200 0
29OCT26 22.00 P 1.57 1.57 1.47 1.53 -0.26 31 350 482 +250
29OCT26 23.00 P 2.17 2.17 2.15 2.14 -0.30 31 90 93 +90
29OCT26 24.00 P 0.00 0.00 0.00 2.84 -0.40 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.66 -0.34 33 0 13 0
29OCT26 26.00 P 0.00 0.00 0.00 4.50 -0.38 34 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 5.38 -0.52 34 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 6.30 -0.57 35 0 180 0
29OCT26 29.00 P 0.00 0.00 0.00 7.37 -0.35 42 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 8.20 -0.68 37 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 9.16 -0.53 36 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 10.10 -0.57 30 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.09 -0.56 30 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.07 -0.55 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 767 0
30DEC26 17.00 P 0.23 0.23 0.23 0.24 -0.03 32 1 648 0
30DEC26 17.50 P 0.30 0.30 0.30 0.30 -0.04 31 2 545 +2
30DEC26 18.00 P 0.38 0.38 0.38 0.39 -0.06 31 30 467 -30
30DEC26 18.50 P 0.46 0.47 0.46 0.50 -0.06 31 300 813 -163
30DEC26 19.00 P 0.00 0.00 0.00 0.62 -0.08 31 0 649 0
30DEC26 19.50 P 0.75 0.75 0.75 0.77 -0.09 31 99 440 +99
30DEC26 20.00 P 0.87 0.87 0.87 0.93 -0.14 31 1 5,258 +1
30DEC26 21.00 P 1.29 1.29 1.29 1.33 -0.17 31 1 1,192 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.83 -0.22 31 0 1,209 0
30DEC26 23.00 P 2.48 2.48 2.44 2.42 -0.27 31 14 1,239 +14
30DEC26 24.00 P 0.00 0.00 0.00 3.07 -0.35 30 0 1,136 0
30DEC26 25.00 P 0.00 0.00 0.00 3.82 -0.38 31 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 4.65 -0.46 32 0 952 0
30DEC26 27.00 P 0.00 0.00 0.00 5.51 -0.42 32 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.30 -0.57 29 0 787 0
30DEC26 29.00 P 0.00 0.00 0.00 7.37 -0.39 35 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 8.20 -0.68 31 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 9.16 -0.54 31 0 252 0
30DEC26 32.00 P 0.00 0.00 0.00 10.10 -0.61 26 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 11.09 -0.63 26 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.07 -0.57 0 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 13.00 -0.63 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.97 -0.65 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.96 -0.66 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.97 -0.64 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.97 -0.61 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.97 -0.62 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.93 -0.65 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.95 -0.61 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 135 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.05 29 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 -0.06 30 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.07 29 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.57 -0.07 30 0 597 0
30MAR27 18.50 P 0.00 0.00 0.00 0.69 -0.09 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.84 -0.10 29 0 124 0
30MAR27 19.50 P 0.98 0.98 0.98 0.99 -0.13 29 1 114 -1
30MAR27 20.00 P 1.11 1.11 1.11 1.18 -0.14 29 2 343 0
30MAR27 21.00 P 0.00 0.00 0.00 1.59 -0.19 29 0 303 0
30MAR27 22.00 P 0.00 0.00 0.00 2.10 -0.25 29 0 1,163 0
30MAR27 23.00 P 0.00 0.00 0.00 2.70 -0.30 30 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 3.39 -0.31 30 0 321 0
30MAR27 25.00 P 0.00 0.00 0.00 4.08 -0.41 30 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 4.87 -0.43 31 0 6,782 0
30MAR27 27.00 P 0.00 0.00 0.00 5.68 -0.48 31 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 6.54 -0.49 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.42 -0.55 31 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 8.25 -0.63 29 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 9.16 -0.62 27 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.10 -0.62 23 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.09 -0.63 24 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 12.07 -0.59 0 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 13.00 -0.66 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.97 -0.67 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.96 -0.67 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.97 -0.65 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.97 -0.64 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.97 -0.62 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.93 -0.66 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.95 -0.61 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 20 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 -0.03 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29JUN27 15.50 P 0.33 0.33 0.33 0.33 -0.04 31 10 12 +10
29JUN27 16.00 P 0.40 0.40 0.40 0.40 -0.07 31 1 11 +1
29JUN27 16.50 P 0.50 0.50 0.50 0.51 -0.06 31 2 132 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 -0.08 31 0 156 0
29JUN27 17.50 P 0.00 0.00 0.00 0.75 -0.08 31 0 27 0
29JUN27 18.00 P 0.87 0.87 0.87 0.87 -0.12 31 1 176 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.05 -0.11 32 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 1.22 -0.13 32 0 119 0
29JUN27 19.50 P 1.36 1.36 1.36 1.41 -0.14 32 3 40 +3
29JUN27 20.00 P 1.60 1.60 1.60 1.62 -0.15 32 2 147 -2
29JUN27 21.00 P 0.00 0.00 0.00 2.08 -0.19 32 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 2.61 -0.22 32 0 167 0
29JUN27 23.00 P 0.00 0.00 0.00 3.19 -0.26 32 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 3.84 -0.29 32 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 4.54 -0.33 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.29 -0.36 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.09 -0.38 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.92 -0.42 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.80 -0.43 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.70 -0.46 36 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.51 -0.60 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.51 -0.56 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.32 -0.67 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.24 -0.68 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.16 -0.68 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.10 -0.68 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.03 -0.70 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.98 -0.69 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.97 -0.67 0 0 31 0
TOTAL PUT 5,194 155,964 +1,837
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.920
30JUL26 8.50 C 0.00 0.00 0.00 4.52 -0.09 135 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.19 -0.19 84 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.02 -0.09 119 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.76 -0.13 109 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.51 -0.10 101 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.27 -0.09 97 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.02 -0.09 90 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.51 -0.15 74 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.00 -0.12 59 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.51 -0.14 48 0 150 0
30JUL26 12.00 C 1.04 1.04 1.04 1.04 -0.20 39 10 261 0
30JUL26 12.50 C 0.00 0.00 0.00 0.67 -0.15 39 0 454 0
30JUL26 13.00 C 0.00 0.00 0.00 0.39 -0.14 38 0 551 0
30JUL26 13.50 C 0.00 0.00 0.00 0.21 -0.09 39 0 437 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 885 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 974 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,084 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 327 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.02 -0.11 67 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.82 -0.09 72 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.56 -0.08 65 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.31 -0.12 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.06 -0.12 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.57 -0.10 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.10 -0.05 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.62 -0.12 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.25 -0.16 37 0 73 0
28AUG26 12.50 C 1.00 1.00 1.00 0.92 -0.13 37 15 90 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.66 -0.14 37 0 165 0
28AUG26 13.50 C 0.00 0.00 0.00 0.46 -0.10 37 0 283 0
28AUG26 14.00 C 0.39 0.39 0.32 0.31 -0.08 37 6 95 0
28AUG26 14.50 C 0.24 0.24 0.24 0.20 -0.07 37 6 223 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 186 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 242 0
28AUG26 16.50 C 0.05 0.05 0.05 0.03 -0.02 38 1 145 -1
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.52 -0.13 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 -0.12 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.07 -0.11 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 -0.08 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.58 -0.08 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.34 -0.09 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 -0.09 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.62 -0.08 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 -0.10 36 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.71 -0.11 36 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 -0.19 36 0 933 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.13 36 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 -0.10 36 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.61 -0.09 37 0 468 0
29SEP26 14.00 C 0.44 0.50 0.44 0.44 -0.09 36 66 269 +8
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.08 36 0 232 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 760 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.05 36 0 571 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 107 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 261 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.30 -0.12 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.07 -0.11 55 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.83 -0.11 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.58 -0.12 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.35 -0.11 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.11 -0.12 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.64 -0.06 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.15 -0.12 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.77 -0.11 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.45 -0.13 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.15 -0.13 35 0 52 0
29OCT26 13.00 C 0.00 0.00 0.00 0.91 -0.11 35 0 128 0
29OCT26 13.50 C 0.00 0.00 0.00 0.71 -0.10 35 0 21 0
29OCT26 14.00 C 0.00 0.00 0.00 0.54 -0.10 35 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.41 -0.08 35 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.31 -0.06 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 1 0
29OCT26 16.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 60 0
29OCT26 17.50 C 0.10 0.10 0.10 0.06 -0.02 35 15 16 +15
30DEC26 8.50 C 0.00 0.00 0.00 4.56 -0.12 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.32 -0.12 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.08 -0.12 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.85 -0.12 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.62 -0.12 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.39 -0.13 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 -0.08 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.75 -0.13 39 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 -0.14 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 -0.10 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.65 -0.16 35 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.05 36 0 676 0
30DEC26 13.00 C 1.20 1.20 1.20 1.12 -0.21 34 15 258 +3
30DEC26 13.50 C 0.00 0.00 0.00 0.98 -0.09 36 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 -0.07 36 0 239 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 -0.06 36 0 188 0
30DEC26 15.00 C 0.62 0.62 0.62 0.54 -0.08 36 15 260 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.08 35 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.08 35 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.05 35 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.63 -0.08 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.41 -0.11 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.18 -0.13 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.96 -0.08 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.75 -0.13 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.54 -0.06 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.34 -0.06 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.97 -0.10 38 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.63 -0.06 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.32 -0.12 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.03 -0.04 37 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 -0.05 37 0 173 0
30MAR27 13.00 C 1.57 1.57 1.57 1.47 -0.18 35 15 253 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 -0.05 36 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 -0.16 34 0 140 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.13 35 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.11 35 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 -0.07 36 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.07 36 0 116 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 -0.05 36 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.05 36 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.04 36 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.03 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.41 -0.17 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.21 -0.16 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.01 -0.17 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.82 -0.17 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.64 -0.16 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.47 -0.16 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.13 -0.15 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.90 -0.06 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.60 -0.04 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.31 -0.03 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.08 -0.02 37 0 75 0
29JUN27 13.00 C 1.91 1.91 1.91 1.75 -0.12 35 60 60 +55
29JUN27 13.50 C 0.00 0.00 0.00 1.64 -0.03 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.41 -0.12 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.29 -0.09 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.14 -0.09 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.01 -0.08 36 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 -0.07 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.78 -0.08 36 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 -0.06 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 -0.06 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.53 -0.06 36 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 -0.05 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 -0.05 36 0 60 0
29JUN27 20.00 C 0.43 0.43 0.43 0.31 -0.04 36 40 310 +40
29JUN27 21.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 195 0
TOTAL CALL 264 22,457 +150
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 69 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 381 0
30JUL26 11.50 P 0.05 0.05 0.04 0.04 0.00 40 55 457 +55
30JUL26 12.00 P 0.00 0.00 0.00 0.10 0.00 39 0 950 0
30JUL26 12.50 P 0.21 0.21 0.21 0.22 +0.01 37 1 891 0
30JUL26 13.00 P 0.42 0.42 0.41 0.45 +0.05 38 15 363 0
30JUL26 13.50 P 0.00 0.00 0.00 0.77 +0.09 38 0 270 0
30JUL26 14.00 P 0.00 0.00 0.00 1.19 +0.14 42 0 232 0
30JUL26 14.50 P 0.00 0.00 0.00 1.61 +0.10 39 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.09 +0.11 40 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 2.58 +0.17 0 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.58 +0.12 0 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.58 +0.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.08 +0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.58 +0.18 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.08 +0.13 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.08 +0.16 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.08 +0.18 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 28 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 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 87 0
28AUG26 10.50 P 0.05 0.05 0.05 0.04 0.00 38 2 120 +2
28AUG26 11.00 P 0.09 0.09 0.09 0.08 0.00 37 45 328 +45
28AUG26 11.50 P 0.00 0.00 0.00 0.15 0.00 36 0 170 0
28AUG26 12.00 P 0.35 0.35 0.25 0.27 +0.01 36 28 177 +17
28AUG26 12.50 P 0.00 0.00 0.00 0.44 +0.02 36 0 164 0
28AUG26 13.00 P 0.64 0.65 0.64 0.69 +0.05 36 30 162 -3
28AUG26 13.50 P 0.98 0.98 0.98 0.99 +0.08 37 2 154 +2
28AUG26 14.00 P 0.00 0.00 0.00 1.38 +0.13 39 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 1.73 +0.06 36 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.16 +0.07 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.62 +0.07 37 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.09 +0.07 36 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.58 +0.12 0 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 4.08 +0.08 0 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.58 +0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.08 +0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.58 +0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.08 +0.13 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.08 +0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.08 +0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 36 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 401 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 +0.01 35 0 1,114 0
29SEP26 12.00 P 0.45 0.45 0.45 0.49 +0.03 35 5 1,187 0
29SEP26 12.50 P 0.66 0.66 0.66 0.71 +0.04 35 1 413 -1
29SEP26 13.00 P 0.00 0.00 0.00 0.97 +0.04 35 0 362 0
29SEP26 13.50 P 0.00 0.00 0.00 1.28 +0.07 35 0 386 0
29SEP26 14.00 P 0.00 0.00 0.00 1.69 +0.13 38 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 +0.11 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 -0.01 31 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.81 -0.01 29 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 0.00 27 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 +0.12 36 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 +0.01 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.13 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.16 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.22 +0.21 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.21 +0.18 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 9.25 P 0.06 0.06 0.06 0.04 0.00 35 1 11 +1
29OCT26 9.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 0.00 35 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.29 +0.02 35 0 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.41 0.00 34 0 1 0
29OCT26 12.00 P 0.00 0.00 0.00 0.59 +0.02 34 0 52 0
29OCT26 12.50 P 0.00 0.00 0.00 0.81 +0.03 34 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 1.08 +0.05 34 0 31 0
29OCT26 13.50 P 0.00 0.00 0.00 1.40 +0.08 35 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 1.70 +0.04 33 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 2.06 -0.01 32 0 5 0
29OCT26 15.00 P 0.00 0.00 0.00 2.48 +0.01 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.90 0.00 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.33 -0.01 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.80 +0.02 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.72 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 0.00 35 0 61 0
30DEC26 9.25 P 0.13 0.13 0.13 0.11 0.00 35 60 79 +33
30DEC26 9.50 P 0.00 0.00 0.00 0.14 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 0.00 35 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.01 35 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.02 35 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.02 35 0 581 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 +0.03 34 0 203 0
30DEC26 12.50 P 0.00 0.00 0.00 1.02 +0.04 34 0 185 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 +0.05 34 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.57 +0.01 33 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 0.00 33 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 0.00 33 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 0.00 33 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.05 +0.02 33 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 +0.01 33 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 +0.08 32 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 +0.01 32 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 +0.02 31 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.27 +0.06 30 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.20 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.68 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.16 +0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.22 +0.19 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.21 +0.18 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.01 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 +0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 +0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.01 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.48 +0.02 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.64 +0.04 35 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 0.82 +0.04 34 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 +0.05 34 0 196 0
30MAR27 12.50 P 0.00 0.00 0.00 1.27 +0.06 34 0 701 0
30MAR27 13.00 P 1.50 1.50 1.50 1.53 +0.05 34 15 150 0
30MAR27 13.50 P 0.00 0.00 0.00 1.82 +0.02 34 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.13 +0.02 34 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.46 -0.01 33 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.83 0.00 33 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.22 0.00 33 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.64 +0.08 34 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.05 +0.02 34 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.48 +0.09 34 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.91 +0.09 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.35 +0.08 32 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.79 -0.01 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.25 -0.01 28 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.19 +0.08 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.22 +0.09 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.21 +0.18 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.24 +0.01 36 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.40 +0.01 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 0.00 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 +0.02 35 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 +0.02 35 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.83 +0.02 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 0.00 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.04 35 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 1.48 -0.01 35 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.75 +0.03 35 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.04 -0.02 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.34 -0.01 34 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.69 +0.01 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.04 0.00 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.41 0.00 34 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.80 +0.01 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.21 +0.02 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.63 +0.03 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.03 +0.01 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.46 0.00 34 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.97 +0.12 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.42 +0.14 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.88 +0.15 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.35 +0.16 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.29 +0.16 35 0 0 0
TOTAL PUT 260 20,610 +151
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$ 14.670
30JUL26 9.25 C 0.00 0.00 0.00 5.44 +0.61 95 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.17 +0.59 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.92 +0.59 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.69 +0.61 79 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.18 +0.60 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.67 +0.60 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.17 +0.58 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.69 +0.59 42 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 2.19 +0.59 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.69 +0.56 25 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.26 +0.54 36 0 39 0
30JUL26 14.00 C 0.80 0.80 0.80 0.80 +0.39 29 2 199 0
30JUL26 14.50 C 0.20 0.40 0.20 0.45 +0.26 28 9 330 +7
30JUL26 15.00 C 0.17 0.24 0.17 0.24 +0.16 30 44 335 +4
30JUL26 15.50 C 0.10 0.12 0.10 0.11 +0.08 30 5 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 28 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.45 +0.60 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.20 +0.59 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.98 +0.65 60 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.73 +0.65 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.24 +0.65 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.73 +0.58 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.24 +0.62 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.74 +0.60 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.27 +0.54 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.83 +0.50 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.43 +0.45 32 0 28 0
28AUG26 14.00 C 0.80 0.80 0.80 1.07 +0.36 32 2 78 +1
28AUG26 14.50 C 0.60 0.77 0.60 0.77 +0.28 32 43 236 -23
28AUG26 15.00 C 0.45 0.45 0.45 0.53 +0.21 31 3 60 0
28AUG26 15.50 C 0.28 0.36 0.28 0.38 +0.18 33 17 141 +9
28AUG26 16.00 C 0.25 0.25 0.24 0.24 +0.12 32 5 760 +5
28AUG26 16.50 C 0.00 0.00 0.00 0.15 +0.08 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 75 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.99 +0.65 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.68 +0.59 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.51 +0.66 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.20 +0.58 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.98 +0.61 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.73 +0.61 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.24 +0.60 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.73 +0.57 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 +0.55 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 +0.52 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.34 +0.51 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 +0.42 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 +0.45 35 0 120 0
29SEP26 14.00 C 1.16 1.20 1.16 1.25 +0.37 33 4 302 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.31 33 0 132 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.27 33 0 226 0
29SEP26 15.50 C 0.53 0.53 0.53 0.55 +0.22 33 1 47 +1
29SEP26 16.00 C 0.39 0.40 0.39 0.40 +0.17 33 12 173 +10
29SEP26 16.50 C 0.25 0.30 0.25 0.28 +0.13 33 12 90 +12
29SEP26 17.00 C 0.25 0.25 0.25 0.20 +0.10 33 4 176 +4
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.06 32 0 51 0
29SEP26 18.00 C 0.12 0.12 0.12 0.09 +0.05 33 50 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 5.51 +0.65 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.23 +0.61 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.02 +0.65 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.73 +0.59 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.28 +0.62 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.81 +0.62 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.27 +0.55 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.77 +0.48 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.34 +0.47 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.99 +0.48 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.63 +0.40 32 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.32 +0.36 33 0 45 0
29OCT26 14.50 C 0.96 0.96 0.96 1.06 +0.32 33 15 45 +15
29OCT26 15.00 C 0.76 0.76 0.76 0.84 +0.28 33 15 30 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.65 +0.24 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.49 +0.19 33 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.37 +0.15 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.27 +0.11 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.20 +0.09 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.15 +0.07 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.51 +0.65 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.23 +0.61 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.02 +0.65 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.73 +0.59 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 +0.62 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 +0.59 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.35 +0.57 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 +0.46 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 +0.40 29 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.10 +0.40 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 1.79 +0.37 32 0 153 0
30DEC26 14.00 C 1.20 1.20 1.20 1.51 +0.33 32 40 45 +23
30DEC26 14.50 C 0.00 0.00 0.00 1.26 +0.29 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 +0.22 31 0 410 0
30DEC26 15.50 C 0.70 0.70 0.70 0.85 +0.18 32 15 43 -15
30DEC26 16.00 C 0.63 0.63 0.63 0.72 +0.18 33 15 272 -15
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.16 33 0 66 0
30DEC26 17.00 C 0.51 0.51 0.51 0.47 +0.12 32 15 10 -15
30DEC26 17.50 C 0.46 0.46 0.46 0.38 +0.10 32 15 65 +15
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.08 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.07 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.05 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 5.51 +0.62 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.23 +0.57 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.02 +0.59 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.76 +0.56 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 +0.54 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.87 +0.52 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.50 +0.54 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.11 +0.50 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 +0.52 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.37 +0.44 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 +0.36 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.78 +0.33 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.55 +0.27 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.36 +0.30 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 +0.29 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 +0.24 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 +0.17 31 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 +0.16 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.15 32 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 +0.14 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 +0.12 32 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.11 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.08 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 +0.07 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 5.51 +0.56 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.28 +0.55 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.05 +0.54 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.85 +0.55 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.42 +0.54 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.08 +0.59 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.67 +0.54 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.29 +0.49 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.99 +0.49 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.67 +0.45 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.32 +0.31 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.13 +0.34 32 0 6 0
29JUN27 14.50 C 1.63 1.63 1.63 1.87 +0.29 32 6 6 +6
29JUN27 15.00 C 0.00 0.00 0.00 1.66 +0.26 32 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.49 +0.24 32 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.34 +0.23 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.20 +0.21 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 +0.21 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.95 +0.19 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.84 +0.18 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.73 +0.15 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 +0.15 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 +0.13 33 0 35 0
TOTAL CALL 349 6,975 +59
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
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 73 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 184 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 175 0
30JUL26 13.50 P 0.08 0.08 0.08 0.04 -0.09 30 2 269 -2
30JUL26 14.00 P 0.23 0.23 0.17 0.12 -0.20 30 10 406 +1
30JUL26 14.50 P 0.55 0.55 0.46 0.28 -0.32 30 11 144 0
30JUL26 15.00 P 0.76 0.76 0.75 0.55 -0.44 30 7 134 -7
30JUL26 15.50 P 0.00 0.00 0.00 0.92 -0.52 30 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.35 -0.58 28 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 1.83 -0.61 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.40 -0.55 54 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.91 -0.54 63 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.34 -0.61 52 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.84 -0.61 57 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.33 -0.61 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.84 -0.61 68 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.33 -0.61 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 36 0
28AUG26 12.50 P 0.10 0.10 0.10 0.06 -0.05 33 5 119 -5
28AUG26 13.00 P 0.16 0.16 0.15 0.12 -0.09 33 212 256 -150
28AUG26 13.50 P 0.31 0.31 0.31 0.21 -0.16 32 2 423 0
28AUG26 14.00 P 0.00 0.00 0.00 0.36 -0.21 32 0 395 0
28AUG26 14.50 P 0.00 0.00 0.00 0.57 -0.29 32 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 0.84 -0.35 33 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.15 -0.43 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.52 -0.49 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.93 -0.60 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.40 -0.60 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.93 -0.52 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.34 -0.64 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.84 -0.65 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.33 -0.66 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.84 -0.65 45 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.33 -0.66 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 93 0
29SEP26 11.00 P 0.09 0.09 0.08 0.04 -0.02 34 16 117 +14
29SEP26 11.50 P 0.11 0.11 0.11 0.07 -0.04 33 14 135 +14
29SEP26 12.00 P 0.18 0.18 0.15 0.12 -0.07 33 24 144 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.09 33 0 126 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.17 32 0 234 0
29SEP26 13.50 P 0.55 0.57 0.55 0.47 -0.20 32 5 285 +3
29SEP26 14.00 P 0.77 0.77 0.77 0.67 -0.26 32 3 364 0
29SEP26 14.50 P 1.01 1.01 1.01 0.92 -0.31 31 15 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.21 -0.38 31 0 184 0
29SEP26 15.50 P 1.58 1.58 1.58 1.56 -0.45 31 15 146 +15
29SEP26 16.00 P 0.00 0.00 0.00 2.00 -0.39 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.35 -0.48 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.80 -0.48 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.17 -0.58 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.63 -0.59 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 -0.57 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.64 -0.54 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.13 -0.54 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.61 -0.55 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.58 -0.56 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.57 -0.56 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 15 0
29OCT26 11.50 P 0.16 0.16 0.16 0.12 -0.06 33 30 30 +30
29OCT26 12.00 P 0.00 0.00 0.00 0.19 -0.08 32 0 30 0
29OCT26 12.50 P 0.00 0.00 0.00 0.29 -0.12 32 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.42 -0.16 32 0 61 0
29OCT26 13.50 P 0.00 0.00 0.00 0.59 -0.21 32 0 22 0
29OCT26 14.00 P 0.92 0.92 0.81 0.81 -0.24 32 17 63 +12
29OCT26 14.50 P 0.00 0.00 0.00 1.06 -0.31 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.35 -0.37 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.70 -0.41 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.11 -0.41 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.51 -0.45 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.94 -0.46 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.42 -0.43 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.77 -0.54 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.25 -0.54 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.02 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 35 0
30DEC26 9.75 P 0.10 0.10 0.10 0.04 -0.03 32 1 13 -1
30DEC26 10.00 P 0.12 0.12 0.12 0.06 -0.03 33 1 9 -1
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.06 32 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.07 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.09 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.13 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.17 32 0 100 0
30DEC26 13.00 P 0.68 0.68 0.68 0.60 -0.21 31 10 315 -10
30DEC26 13.50 P 0.90 0.90 0.90 0.79 -0.24 31 15 206 -15
30DEC26 14.00 P 0.00 0.00 0.00 1.01 -0.29 31 0 235 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 -0.33 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.29 33 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.32 34 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.33 -0.36 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.62 -0.48 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.11 -0.41 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.52 -0.43 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.88 -0.52 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.32 -0.54 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.89 -0.43 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 -0.50 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.77 -0.50 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.64 -0.59 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.58 -0.62 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.04 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.07 31 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.09 31 0 6 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.10 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.14 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.17 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 -0.20 31 0 144 0
30MAR27 13.50 P 1.16 1.16 1.09 0.99 -0.23 31 45 56 +45
30MAR27 14.00 P 0.00 0.00 0.00 1.22 -0.26 30 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.48 -0.30 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.77 -0.35 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.10 -0.37 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.45 -0.41 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.83 -0.42 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.24 -0.42 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.61 -0.47 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.05 -0.46 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.52 -0.43 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 -0.50 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.35 -0.51 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.78 -0.54 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.74 -0.53 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.68 -0.55 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 -0.04 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.16 -0.05 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 -0.06 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.23 -0.07 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.32 -0.08 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.43 -0.11 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.56 -0.12 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.72 -0.14 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 -0.15 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.09 -0.17 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 -0.20 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.56 -0.22 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.84 -0.24 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.12 -0.32 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.44 -0.35 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.78 -0.37 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.14 -0.40 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.50 -0.43 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.88 -0.46 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.30 -0.45 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.69 -0.48 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.11 -0.49 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.57 -0.46 36 0 0 0
TOTAL PUT 460 10,238 -57
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$ 13.210
30JUL26 8.25 C 0.00 0.00 0.00 4.97 +0.05 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.72 +0.05 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.47 +0.05 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.47 +0.05 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.22 +0.04 0 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.72 +0.05 0 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.22 +0.03 0 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.73 +0.05 31 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.25 +0.04 31 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.81 +0.02 30 0 266 0
30JUL26 13.00 C 0.36 0.40 0.36 0.45 +0.01 29 39 385 -25
30JUL26 13.50 C 0.15 0.15 0.15 0.22 0.00 30 25 908 -25
30JUL26 14.00 C 0.08 0.10 0.08 0.10 0.00 31 19 993 +4
30JUL26 14.50 C 0.00 0.00 0.00 0.04 0.00 32 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 172 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.24 +0.04 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.75 +0.06 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.50 +0.07 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.25 +0.06 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.76 +0.06 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.28 +0.02 32 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.83 +0.04 33 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.41 +0.03 32 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 1.01 +0.02 30 0 53 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 0.00 31 0 195 0
28AUG26 13.50 C 0.43 0.44 0.43 0.48 0.00 31 10 102 0
28AUG26 14.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 137 0
28AUG26 14.50 C 0.20 0.20 0.20 0.20 -0.01 32 5 435 +5
28AUG26 15.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 93 0
28AUG26 15.50 C 0.08 0.08 0.08 0.07 0.00 33 15 97 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 5.24 +0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.99 +0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.75 +0.05 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.50 +0.05 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.25 +0.05 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.00 +0.05 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.75 +0.05 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 +0.07 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 +0.07 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 -0.01 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.87 +0.03 31 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 +0.02 31 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 +0.01 29 0 1,938 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.01 30 0 244 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 187 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 3,126 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 109 0
29SEP26 16.00 C 0.11 0.11 0.11 0.09 -0.01 32 100 175 +100
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 4.00 +0.05 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.75 +0.03 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.51 +0.04 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.26 +0.02 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.79 +0.03 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.28 -0.03 24 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.92 +0.04 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.54 +0.03 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.18 +0.02 28 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 0.91 +0.02 29 0 110 0
29OCT26 13.50 C 0.66 0.67 0.66 0.69 +0.01 29 32 192 +32
29OCT26 14.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 150 0
29OCT26 14.50 C 0.00 0.00 0.00 0.38 0.00 30 0 100 0
29OCT26 15.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 683 0
29OCT26 15.50 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.99 +0.05 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.75 +0.05 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.50 +0.05 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.26 +0.05 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.01 +0.04 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.78 +0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 +0.05 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.31 +0.05 30 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.79 -0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 +0.02 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 +0.06 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 +0.06 31 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.47 +0.06 31 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 +0.06 31 0 159 0
30DEC26 13.50 C 0.78 0.78 0.78 0.99 +0.07 31 1 91 +1
30DEC26 14.00 C 0.00 0.00 0.00 0.80 +0.05 31 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 +0.04 30 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.03 30 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.00 +0.06 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.76 +0.02 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.53 +0.04 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.29 +0.08 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.07 +0.07 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.84 +0.06 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.54 -0.02 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.31 -0.04 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 -0.03 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.54 -0.02 25 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.27 +0.06 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.95 -0.02 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.65 -0.04 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.04 27 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.17 -0.04 28 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.04 28 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 -0.04 27 0 139 0
30MAR27 15.00 C 0.00 0.00 0.00 0.64 -0.04 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.53 -0.04 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.87 +0.05 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.64 +0.04 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.43 +0.05 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.21 +0.05 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.00 +0.04 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.80 +0.05 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.60 +0.04 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.22 +0.04 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.78 +0.04 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.54 +0.12 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.24 +0.04 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.96 +0.03 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 +0.04 29 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.45 +0.03 29 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.25 +0.03 29 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.08 +0.03 29 0 85 0
29JUN27 15.00 C 0.00 0.00 0.00 0.93 +0.02 29 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.79 +0.02 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 +0.02 29 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.58 +0.02 29 0 40 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 +0.01 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 30 0
TOTAL CALL 246 18,766 +107
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 662 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 563 0
30JUL26 12.50 P 0.13 0.13 0.13 0.09 -0.03 31 2 402 +2
30JUL26 13.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 337 0
30JUL26 13.50 P 0.00 0.00 0.00 0.51 -0.06 31 0 159 0
30JUL26 14.00 P 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.31 -0.05 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.36 -0.01 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.87 0.00 69 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.39 +0.05 81 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.90 +0.05 91 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.41 +0.07 100 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.91 +0.07 107 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 213 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 343 0
28AUG26 11.50 P 0.10 0.10 0.09 0.08 -0.01 33 58 308 +58
28AUG26 12.00 P 0.20 0.20 0.20 0.16 -0.02 33 10 228 +10
28AUG26 12.50 P 0.00 0.00 0.00 0.30 -0.03 33 0 116 0
28AUG26 13.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 210 0
28AUG26 13.50 P 0.00 0.00 0.00 0.76 -0.05 33 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.07 -0.05 32 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.45 -0.05 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.87 -0.05 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.39 -0.01 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.88 -0.02 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.39 +0.01 50 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.90 +0.03 56 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.41 +0.04 62 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.91 +0.04 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 113 0
29SEP26 11.00 P 0.12 0.12 0.12 0.10 -0.02 32 10 357 +10
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 211 0
29SEP26 12.00 P 0.36 0.36 0.36 0.30 -0.04 31 5 357 +5
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.05 32 0 446 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.05 32 0 142 0
29SEP26 13.50 P 0.00 0.00 0.00 1.00 -0.05 32 0 168 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 -0.06 33 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 -0.06 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 -0.12 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 -0.06 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.04 -0.06 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.53 -0.05 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 -0.06 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 -0.06 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 -0.05 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.54 -0.05 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.38 -0.02 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.57 -0.02 31 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.80 -0.03 31 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.08 -0.04 31 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.41 -0.05 31 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.73 -0.05 30 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.19 -0.05 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.62 -0.05 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.08 -0.05 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.55 -0.05 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.04 -0.05 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.53 -0.05 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.04 -0.04 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 31 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 31 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 928 0
30DEC26 10.50 P 0.17 0.17 0.17 0.17 0.00 30 3 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 -0.01 30 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 -0.01 30 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 +0.01 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 +0.02 31 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.58 0.00 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 -0.01 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.36 -0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.77 -0.02 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 -0.02 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 -0.01 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.11 -0.01 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 0.00 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 -0.01 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.57 -0.02 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.03 29 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.05 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.06 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.06 29 0 6 0
30MAR27 12.50 P 0.93 0.93 0.93 0.89 -0.07 29 15 46 +15
30MAR27 13.00 P 0.00 0.00 0.00 1.13 -0.06 29 0 35 0
30MAR27 13.50 P 0.00 0.00 0.00 1.41 -0.07 29 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.73 -0.07 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 -0.08 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.44 -0.09 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.83 -0.09 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.25 -0.08 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.69 -0.07 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.14 -0.05 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.61 -0.03 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.09 -0.06 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.58 -0.01 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 0.00 30 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 0.00 30 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 -0.01 30 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 0.00 30 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.53 -0.01 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 -0.01 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.90 -0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 -0.01 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 -0.02 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.96 -0.02 31 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.29 -0.02 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.65 -0.03 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.02 -0.03 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.42 -0.04 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.84 -0.03 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.27 -0.04 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.61 -0.15 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.09 -0.06 32 0 0 0
TOTAL PUT 103 14,180 +100
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$ 4.190
30JUL26 2.80 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.00 +0.11 68 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.89 +0.10 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.79 +0.10 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.69 +0.10 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.50 +0.11 35 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.39 +0.09 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.30 +0.08 22 0 0 0
30JUL26 4.00 C 0.12 0.12 0.12 0.21 +0.07 22 200 1,580 +200
30JUL26 4.10 C 0.10 0.15 0.07 0.14 +0.05 24 438 3,599 -28
30JUL26 4.20 C 0.05 0.09 0.04 0.09 +0.05 26 476 4,368 +10
30JUL26 4.30 C 0.02 0.05 0.02 0.05 +0.02 26 117 2,533 -40
30JUL26 4.40 C 0.00 0.00 0.00 0.03 +0.02 28 0 2,240 0
30JUL26 4.50 C 0.02 0.02 0.02 0.02 +0.01 30 99 6,961 0
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 30 30 1,761 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.91 +0.12 39 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.79 +0.10 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.71 +0.12 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.61 +0.11 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.50 +0.09 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 +0.08 18 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.33 +0.07 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.26 +0.07 23 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.20 +0.06 24 0 7,560 0
28AUG26 4.20 C 0.13 0.13 0.13 0.15 +0.05 25 3 643 -2
28AUG26 4.30 C 0.08 0.11 0.08 0.11 +0.04 25 4,245 3,900 +3,595
28AUG26 4.40 C 0.07 0.07 0.07 0.08 +0.03 26 5 167 0
28AUG26 4.50 C 0.05 0.06 0.05 0.06 +0.03 27 190 260 +40
28AUG26 4.60 C 0.05 0.05 0.05 0.04 +0.02 27 2 111 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 +0.02 28 0 715 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 666 0
28AUG26 4.90 C 0.02 0.02 0.02 0.01 0.00 27 100 121 +23
28AUG26 5.00 C 0.01 0.01 0.01 0.01 0.00 29 20 676 +20
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.01 +0.12 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 +0.12 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 +0.11 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 +0.11 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 +0.11 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.10 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 +0.09 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 +0.07 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 +0.07 25 0 348 0
29SEP26 4.20 C 0.14 0.16 0.14 0.17 +0.06 25 1,510 1,550 +710
29SEP26 4.30 C 0.10 0.13 0.10 0.13 +0.05 25 32 128 +29
29SEP26 4.40 C 0.10 0.10 0.10 0.09 +0.04 24 393 601 +302
29SEP26 4.50 C 0.05 0.08 0.05 0.07 +0.03 26 460 656 +440
29SEP26 4.60 C 0.00 0.00 0.00 0.05 +0.03 26 0 7,672 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 +0.03 27 0 1,611 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 +0.02 27 0 5,734 0
29SEP26 4.90 C 0.03 0.03 0.03 0.02 +0.01 27 15 3,050 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,641 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.01 +0.12 35 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.91 +0.12 31 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.81 +0.12 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.71 +0.09 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.61 +0.10 21 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.52 +0.10 22 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.43 +0.08 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.37 +0.08 25 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.29 +0.06 23 0 2 0
29OCT26 4.10 C 0.18 0.18 0.18 0.25 +0.07 26 1 1 +1
29OCT26 4.20 C 0.19 0.19 0.19 0.19 +0.05 25 2 47 0
29OCT26 4.30 C 0.11 0.11 0.11 0.15 +0.05 25 300 370 +300
29OCT26 4.40 C 0.09 0.09 0.09 0.12 +0.04 25 600 705 +600
29OCT26 4.50 C 0.07 0.07 0.07 0.09 +0.03 25 30 60 +30
29OCT26 4.60 C 0.00 0.00 0.00 0.07 +0.03 25 0 65 0
29OCT26 4.70 C 0.05 0.05 0.05 0.05 +0.02 25 30 60 +30
29OCT26 4.80 C 0.05 0.05 0.05 0.04 +0.02 25 30 30 +27
29OCT26 4.90 C 0.00 0.00 0.00 0.03 +0.02 25 0 389 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 +0.11 33 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 +0.12 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.91 +0.12 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 +0.11 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.72 +0.10 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.11 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.09 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 +0.07 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 +0.07 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 +0.07 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.07 25 0 171 0
30DEC26 4.20 C 0.24 0.24 0.24 0.24 +0.06 24 2 311 0
30DEC26 4.30 C 0.19 0.19 0.19 0.19 +0.04 23 2 5,239 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 +0.05 25 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 +0.04 25 0 992 0
30DEC26 4.60 C 0.11 0.11 0.11 0.11 +0.03 24 5 194 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.03 24 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.03 25 0 4,477 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.02 24 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 995 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.11 +0.11 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.01 +0.11 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.92 +0.11 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.82 +0.10 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 +0.10 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 +0.08 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 +0.08 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 +0.09 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 +0.07 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 +0.07 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 +0.08 24 0 990 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 +0.06 24 0 42 0
30MAR27 4.30 C 0.23 0.23 0.23 0.27 +0.05 24 5 1,387 +5
30MAR27 4.40 C 0.23 0.23 0.23 0.23 +0.05 24 2 2,486 +2
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.04 24 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 +0.04 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.03 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 +0.02 23 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.02 24 0 1,387 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.31 +0.12 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.21 +0.11 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.11 +0.11 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.02 +0.10 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.93 +0.10 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.84 +0.09 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.78 +0.10 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 +0.09 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 +0.08 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.57 +0.07 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.52 +0.08 24 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.46 +0.07 23 0 120 0
29JUN27 4.10 C 0.41 0.41 0.41 0.41 +0.06 23 2 21 +1
29JUN27 4.20 C 0.31 0.31 0.30 0.37 +0.06 23 200 200 +200
29JUN27 4.30 C 0.00 0.00 0.00 0.33 +0.05 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 +0.05 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 46 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
29JUN27 4.70 C 0.20 0.20 0.20 0.21 +0.04 24 4 4 +4
29JUN27 4.80 C 0.00 0.00 0.00 0.19 +0.04 25 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 +0.04 25 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 +0.03 25 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
TOTAL CALL 9,550 115,376 +6,499
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 483 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 2,402 0
30JUL26 4.00 P 0.05 0.05 0.02 0.03 -0.01 28 607 4,167 -397
30JUL26 4.10 P 0.10 0.10 0.04 0.05 -0.04 25 360 5,120 -175
30JUL26 4.20 P 0.11 0.11 0.09 0.10 -0.05 27 608 1,700 +596
30JUL26 4.30 P 0.17 0.17 0.17 0.16 -0.07 27 10 1,911 -10
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.08 29 0 2,391 0
30JUL26 4.50 P 0.43 0.43 0.43 0.33 -0.09 33 1 1,045 -1
30JUL26 4.60 P 0.00 0.00 0.00 0.42 -0.11 33 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.52 -0.10 39 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.62 -0.09 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.71 -0.12 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.82 -0.10 54 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.06 -0.13 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.31 -0.13 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.56 -0.11 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.83 -0.09 106 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.31 -0.13 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.06 -0.13 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,246 0
28AUG26 3.80 P 0.02 0.02 0.02 0.02 -0.01 24 100 1,084 +100
28AUG26 3.90 P 0.05 0.05 0.05 0.04 -0.01 25 20 3,195 +10
28AUG26 4.00 P 0.09 0.10 0.06 0.06 -0.03 24 130 2,080 -5
28AUG26 4.10 P 0.14 0.14 0.10 0.10 -0.04 25 60 7,974 +40
28AUG26 4.20 P 0.15 0.15 0.15 0.15 -0.05 25 1 752 -1
28AUG26 4.30 P 0.20 0.20 0.20 0.21 -0.06 26 20 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.28 -0.07 27 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.36 -0.08 28 0 59 0
28AUG26 4.60 P 0.00 0.00 0.00 0.44 -0.09 28 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.54 -0.09 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.63 -0.10 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.73 -0.10 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.83 -0.10 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.07 -0.12 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.32 -0.12 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.57 -0.11 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.83 -0.10 66 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.07 -0.12 66 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.32 -0.12 71 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.57 -0.12 76 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.82 -0.12 81 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.07 -0.12 85 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 286 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.02 23 0 2,750 0
29SEP26 3.80 P 0.08 0.08 0.08 0.07 -0.01 24 617 4,460 0
29SEP26 3.90 P 0.12 0.13 0.10 0.10 -0.03 24 1,362 5,267 +345
29SEP26 4.00 P 0.18 0.18 0.14 0.14 -0.03 24 1,205 4,185 +203
29SEP26 4.10 P 0.19 0.19 0.19 0.19 -0.04 24 610 3,387 +8
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.04 24 0 1,233 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.04 26 0 978 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 -0.07 26 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 -0.09 24 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 -0.08 26 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 -0.08 29 0 475 0
29SEP26 4.80 P 0.73 0.73 0.73 0.75 -0.10 29 3 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 -0.08 32 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 -0.08 34 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 -0.08 37 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.42 -0.10 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.68 -0.08 43 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 -0.09 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.92 -0.09 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.17 -0.09 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.39 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.90 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 1,066 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.02 23 0 85 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 -0.02 23 0 65 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 -0.02 24 0 21 0
29OCT26 4.00 P 0.19 0.20 0.19 0.17 -0.03 24 1,230 1,230 +1,230
29OCT26 4.10 P 0.00 0.00 0.00 0.22 -0.04 24 0 55 0
29OCT26 4.20 P 0.29 0.29 0.29 0.28 -0.04 24 30 103 +30
29OCT26 4.30 P 0.00 0.00 0.00 0.35 -0.04 25 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.42 -0.07 25 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.49 -0.08 24 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.58 -0.09 26 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.66 -0.09 25 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.75 -0.10 25 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.86 -0.08 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.95 -0.08 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.19 -0.09 32 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.43 -0.10 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.68 -0.09 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.01 24 0 523 0
30DEC26 3.80 P 0.14 0.14 0.14 0.13 -0.02 24 656 1,154 +144
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 24 0 1,339 0
30DEC26 4.00 P 0.20 0.20 0.20 0.21 -0.03 23 30 482 0
30DEC26 4.10 P 0.26 0.26 0.26 0.26 -0.03 23 4 2,246 -4
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.03 24 0 960 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.03 25 0 4,697 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.05 25 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 -0.07 25 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 -0.08 24 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 -0.07 24 0 192 0
30DEC26 4.80 P 0.00 0.00 0.00 0.77 -0.08 25 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.86 -0.10 25 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 -0.08 27 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 -0.09 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 -0.10 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.68 -0.09 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.92 -0.10 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.42 -0.10 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.92 -0.09 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.17 -0.09 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.40 -0.11 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.66 -0.10 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.91 -0.10 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.16 -0.10 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.01 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 -0.02 22 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 -0.03 22 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.03 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.03 23 0 2,572 0
30MAR27 4.00 P 0.24 0.24 0.24 0.25 -0.06 23 4 4,517 0
30MAR27 4.10 P 0.34 0.34 0.34 0.31 -0.03 23 709 882 +692
30MAR27 4.20 P 0.36 0.36 0.36 0.36 -0.05 23 555 1,056 +551
30MAR27 4.30 P 0.43 0.43 0.43 0.42 -0.05 23 468 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 -0.06 23 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 -0.07 24 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.07 23 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.08 23 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 -0.06 24 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 -0.09 24 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 -0.11 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 -0.09 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.43 -0.10 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.68 -0.09 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.92 -0.10 28 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 -0.10 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.42 -0.10 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.92 -0.09 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.17 -0.09 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.40 -0.11 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.66 -0.10 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.91 -0.10 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.16 -0.10 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 201 0
29JUN27 3.30 P 0.07 0.07 0.07 0.08 0.00 24 5 440 +5
29JUN27 3.40 P 0.11 0.11 0.11 0.10 -0.02 24 130 105 +68
29JUN27 3.50 P 0.14 0.14 0.14 0.13 -0.01 25 15 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.15 -0.03 24 0 52 0
29JUN27 3.70 P 0.22 0.22 0.20 0.19 -0.02 24 32 38 +32
29JUN27 3.80 P 0.00 0.00 0.00 0.23 -0.03 25 0 64 0
29JUN27 3.90 P 0.00 0.00 0.00 0.27 -0.03 24 0 135 0
29JUN27 4.00 P 0.33 0.33 0.33 0.32 -0.04 25 5 275 0
29JUN27 4.10 P 0.42 0.42 0.37 0.37 -0.04 25 216 346 +216
29JUN27 4.20 P 0.00 0.00 0.00 0.43 -0.04 25 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.49 -0.05 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.55 -0.06 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 -0.06 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.70 -0.06 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 -0.07 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 -0.08 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 -0.07 27 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 -0.07 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 -0.10 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.68 -0.10 26 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.93 -0.09 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.17 -0.10 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.42 -0.10 30 0 60 0
TOTAL PUT 9,803 149,197 +3,677
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$ 27.860
30JUL26 19.00 C 0.00 0.00 0.00 8.86 +0.39 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.39 +0.46 65 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.89 +0.42 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.94 +0.43 74 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.98 +0.50 71 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.96 +0.52 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.90 +0.44 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.95 +0.41 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.07 +0.34 34 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.32 +0.22 34 0 87 0
30JUL26 28.00 C 0.73 0.73 0.73 0.78 +0.17 35 3 286 0
30JUL26 29.00 C 0.22 0.22 0.22 0.38 +0.08 34 15 662 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 623 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 604 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 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 9.00 +0.48 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.43 +0.45 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.02 +0.54 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.94 +0.43 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.98 +0.33 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.97 +0.35 28 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 4.05 +0.30 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.29 +0.33 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.54 +0.27 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.96 +0.25 37 0 61 0
28AUG26 28.00 C 0.00 0.00 0.00 1.39 +0.15 36 0 144 0
28AUG26 29.00 C 0.67 0.67 0.67 0.97 +0.11 35 15 352 +15
28AUG26 30.00 C 0.00 0.00 0.00 0.67 +0.10 36 0 605 0
28AUG26 31.00 C 0.00 0.00 0.00 0.44 +0.06 36 0 279 0
28AUG26 32.00 C 0.00 0.00 0.00 0.28 +0.04 36 0 187 0
28AUG26 33.00 C 0.13 0.13 0.13 0.17 +0.02 35 1 583 -1
28AUG26 34.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 0.00 36 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 0.00 36 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.09 +0.57 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.43 +0.41 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.12 +0.54 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.11 +0.59 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.02 +0.37 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.15 +0.20 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.27 +0.35 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.52 +0.20 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.92 +0.22 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.35 +0.19 35 0 45 0
29SEP26 28.00 C 1.86 1.86 1.79 1.83 +0.15 35 45 3,234 +45
29SEP26 29.00 C 1.42 1.42 1.42 1.42 +0.13 35 15 537 0
29SEP26 30.00 C 1.11 1.11 1.11 1.10 +0.13 36 15 3,161 +7
29SEP26 31.00 C 0.59 0.59 0.59 0.81 +0.09 36 15 276 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 +0.07 35 0 265 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 +0.05 36 0 286 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 +0.03 35 0 1,840 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 +0.02 35 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 0.00 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.16 +0.60 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.64 +0.38 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.20 +0.36 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.32 +0.48 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.36 +0.38 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.38 +0.34 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.55 +0.33 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.91 +0.24 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.26 +0.26 35 0 0 0
29OCT26 27.00 C 2.20 2.20 2.13 2.67 +0.19 35 30 30 +15
29OCT26 28.00 C 1.88 2.16 1.88 2.16 +0.16 35 30 118 +15
29OCT26 29.00 C 1.37 1.76 1.37 1.76 +0.14 35 45 45 -7
29OCT26 30.00 C 1.20 1.41 1.20 1.41 +0.12 35 30 135 -15
29OCT26 31.00 C 0.84 0.84 0.84 1.12 +0.10 36 15 90 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.87 +0.06 35 0 115 0
29OCT26 33.00 C 0.00 0.00 0.00 0.67 +0.03 35 0 65 0
29OCT26 34.00 C 0.50 0.50 0.50 0.51 +0.01 35 15 91 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29OCT26 37.00 C 0.29 0.29 0.29 0.21 -0.01 35 130 130 +130
30DEC26 19.00 C 0.00 0.00 0.00 9.35 +0.57 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.89 +0.62 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.45 +0.61 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.53 +0.53 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.48 +0.30 31 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.92 +0.51 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.20 +0.49 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.44 +0.35 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.83 +0.30 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.19 +0.16 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.78 +0.04 35 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.44 +0.21 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.03 +0.16 36 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.71 +0.14 36 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.38 +0.05 35 0 358 0
30DEC26 33.00 C 1.22 1.22 1.22 1.18 +0.06 36 125 246 +111
30DEC26 34.00 C 0.00 0.00 0.00 0.97 +0.03 36 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 +0.01 35 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 +0.01 35 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 0.00 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 0.00 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 0.00 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 0.00 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 0.00 36 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 36 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.68 +0.46 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.25 +0.58 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.88 +0.60 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.97 +0.54 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.22 +0.44 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.22 +0.23 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.65 +0.33 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.14 +0.44 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.52 +0.35 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.00 +0.20 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 +0.09 34 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.00 -0.03 34 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.72 +0.07 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.38 +0.06 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.12 +0.10 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.84 +0.10 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.58 +0.06 35 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.38 +0.06 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.19 +0.05 36 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.03 +0.04 36 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.88 +0.03 35 0 38 0
30MAR27 39.00 C 0.78 0.78 0.78 0.76 +0.03 36 2 241 -2
30MAR27 40.00 C 0.00 0.00 0.00 0.65 +0.02 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.56 +0.02 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.48 +0.02 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 +0.01 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 +0.01 35 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 +0.01 35 0 55 0
29JUN27 19.00 C 0.00 0.00 0.00 9.95 +0.47 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.55 +0.46 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.14 +0.50 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.33 +0.48 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.60 +0.57 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.88 +0.53 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.20 +0.43 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.59 +0.39 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.02 +0.34 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.49 +0.27 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.02 +0.26 37 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.57 +0.23 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.19 +0.23 36 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.82 +0.19 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.51 +0.19 36 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.21 +0.16 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.97 +0.16 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.73 +0.14 36 0 0 0
29JUN27 36.00 C 1.71 1.71 1.71 1.53 +0.12 36 1 118 -1
29JUN27 37.00 C 0.00 0.00 0.00 1.35 +0.12 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.18 +0.09 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.05 +0.09 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.91 +0.08 36 0 17 0
29JUN27 41.00 C 0.87 0.97 0.87 0.80 +0.06 36 4 102 +2
TOTAL CALL 551 40,205 +359
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 149 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 268 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 365 0
30JUL26 26.00 P 0.35 0.35 0.21 0.18 -0.11 35 19 1,136 +2
30JUL26 27.00 P 0.00 0.00 0.00 0.44 -0.18 35 0 585 0
30JUL26 28.00 P 0.00 0.00 0.00 0.85 -0.29 34 0 434 0
30JUL26 29.00 P 0.00 0.00 0.00 1.50 -0.36 34 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.35 -0.43 38 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 3.22 -0.39 38 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 4.17 -0.43 40 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 5.15 -0.46 42 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.14 -0.60 0 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.35 -0.43 82 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 8.14 -0.46 0 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.41 -0.19 102 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.40 -0.20 108 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.40 -0.20 115 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.15 -0.61 79 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.42 -0.33 129 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.41 -0.19 134 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.41 -0.35 139 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.15 -0.45 97 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.14 -0.46 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 21.00 P 0.06 0.06 0.06 0.02 -0.01 38 3 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 75 0
28AUG26 23.00 P 0.13 0.13 0.13 0.09 -0.05 36 3 348 +3
28AUG26 24.00 P 0.00 0.00 0.00 0.18 -0.08 36 0 229 0
28AUG26 25.00 P 0.58 0.58 0.58 0.35 -0.13 36 15 210 +15
28AUG26 26.00 P 0.70 0.70 0.70 0.59 -0.19 35 5 2,027 +5
28AUG26 27.00 P 0.00 0.00 0.00 0.94 -0.21 35 0 711 0
28AUG26 28.00 P 0.00 0.00 0.00 1.41 -0.27 35 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.03 -0.29 36 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 2.70 -0.38 35 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 3.58 -0.31 39 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.46 -0.44 41 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 5.26 -0.41 37 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.20 -0.54 37 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.35 -0.43 51 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.38 -0.23 57 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.41 -0.19 63 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.40 -0.34 67 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.40 -0.20 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.15 -0.61 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.42 -0.33 80 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.41 -0.19 83 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.41 -0.39 86 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.15 -0.65 64 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.41 -0.22 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.05 36 0 303 0
29SEP26 23.00 P 0.35 0.35 0.35 0.23 -0.08 35 15 84 +15
29SEP26 24.00 P 0.00 0.00 0.00 0.40 -0.09 35 0 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.63 -0.14 35 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 0.90 -0.19 35 0 352 0
29SEP26 27.00 P 0.00 0.00 0.00 1.32 -0.21 35 0 2,966 0
29SEP26 28.00 P 0.00 0.00 0.00 1.82 -0.23 35 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 2.41 -0.24 36 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 3.14 -0.22 37 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 3.89 -0.26 38 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 4.70 -0.41 39 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.57 -0.29 40 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.49 -0.25 42 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.35 -0.43 41 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.40 -0.35 46 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.41 -0.20 50 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.40 -0.37 53 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.40 -0.33 56 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.36 -0.40 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.42 -0.33 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.41 -0.36 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.41 -0.39 68 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.36 -0.44 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.41 -0.22 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.14 -0.46 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.31 -0.41 73 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.29 -0.42 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.32 -0.28 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.13 -0.07 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.23 -0.10 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.38 -0.11 35 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.59 -0.14 35 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 0.86 -0.17 35 0 21 0
29OCT26 26.00 P 1.41 1.41 1.41 1.18 -0.22 35 15 68 +4
29OCT26 27.00 P 0.00 0.00 0.00 1.56 -0.29 34 0 99 0
29OCT26 28.00 P 0.00 0.00 0.00 2.10 -0.39 35 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 2.68 -0.27 35 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 3.39 -0.42 36 0 30 0
29OCT26 31.00 P 0.00 0.00 0.00 4.11 -0.42 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.90 -0.46 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.72 -0.46 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.49 -0.50 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.48 -0.30 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.40 -0.55 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.41 -0.22 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.05 35 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.06 35 0 3 0
30DEC26 20.00 P 0.32 0.32 0.32 0.20 -0.08 35 2 2 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.32 -0.10 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.11 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 -0.12 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 -0.14 36 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 -0.16 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 -0.21 35 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 -0.24 35 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.58 -0.25 35 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 3.25 -0.36 36 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 3.66 -0.37 33 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.58 -0.19 37 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.22 -0.29 36 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.12 -0.44 38 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.94 -0.41 38 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.81 -0.42 39 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.71 -0.39 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.41 -0.57 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.55 -0.35 42 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.40 -0.36 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.36 -0.40 42 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.42 -0.39 46 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.41 -0.39 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.41 -0.39 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.36 -0.44 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.41 -0.33 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.19 -0.56 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.31 -0.43 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.29 -0.44 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.32 -0.41 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 -0.07 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 -0.08 35 0 0 0
30MAR27 20.00 P 0.55 0.55 0.55 0.43 -0.07 35 15 30 +15
30MAR27 21.00 P 0.00 0.00 0.00 0.61 -0.07 36 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.80 -0.11 35 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.05 -0.14 35 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 1.35 -0.16 35 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.69 -0.21 34 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.09 -0.23 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.55 -0.27 34 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 3.22 -0.19 36 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 3.81 -0.22 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.29 -0.41 35 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.08 -0.13 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.62 -0.48 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.39 -0.52 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.35 -0.32 38 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.96 -0.56 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.94 -0.41 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.67 -0.57 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.68 -0.43 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.59 -0.44 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.36 -0.43 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.42 -0.39 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.41 -0.39 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.41 -0.39 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.36 -0.44 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.41 -0.33 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.64 -0.07 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.75 -0.07 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.86 -0.08 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.11 -0.06 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.39 -0.08 35 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.69 -0.14 35 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.08 -0.15 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.50 -0.18 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.97 -0.18 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 3.49 -0.21 35 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 4.03 -0.22 34 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.62 -0.25 34 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 5.24 -0.25 34 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 5.89 -0.28 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.58 -0.41 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.30 -0.47 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.06 -0.48 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.76 -0.53 32 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.58 -0.54 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.44 -0.50 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.27 -0.56 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.13 -0.56 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.99 -0.57 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.87 -0.57 32 0 0 0
TOTAL PUT 92 58,371 +61
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 0.00 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.27 0.00 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 0.00 24 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.11 +0.01 32 0 115 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 +0.01 29 0 260 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.07 +0.01 82 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.97 +0.01 76 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.87 +0.01 69 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.77 +0.01 63 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.67 +0.01 56 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 +0.01 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 +0.01 26 0 304 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 23 0 352 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 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 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 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 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 +0.01 69 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.97 +0.01 64 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 +0.01 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.01 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 0.00 22 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 21 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 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 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 1.08 +0.02 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.88 +0.02 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.11 -0.01 19 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 0.05 -0.01 19 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 0.02 -0.01 21 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 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 +0.02 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 +0.02 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 19 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.02 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 +0.02 33 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 0.00 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 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 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.08 +0.02 35 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.98 +0.02 33 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.78 +0.02 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 +0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 +0.01 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 0.00 17 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 +0.02 27 0 276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.15 +0.02 29 0 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 0.00 26 0 372 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 -0.01 24 0 269 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 -0.01 22 0 106 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 -0.01 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 -0.01 31 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 -0.04 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 -0.04 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.32 -0.04 0 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 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.01 20 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 0.00 22 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 0.24 -0.01 22 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.32 0.00 23 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 -0.02 15 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.58 -0.02 21 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.02 18 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.02 18 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.01 20 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.03 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.03 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 -0.04 15 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.03 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.04 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.08 -0.01 19 0 182 0
29OCT26 4.30 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.49 -0.04 17 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 -0.04 16 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 18 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.02 17 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.02 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.02 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.01 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.03 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.02 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.04 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 0.00 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 0.18 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.01 18 0 20 0
30MAR27 4.60 P 0.34 0.34 0.34 0.34 -0.01 18 10 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 0.00 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 0.55 -0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 -0.01 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 -0.02 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 +0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 +0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 +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 0.36 +0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 +0.01 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 0.85 -0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 -0.03 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
TOTAL PUT 10 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$ 3.380
30JUL26 2.40 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
30JUL26 3.40 C 0.00 0.00 0.00 0.06 +0.02 32 0 160 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 0.00 33 0 81 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 310 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 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 63 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 89 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.99 +0.04 83 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.89 +0.04 75 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.79 +0.04 67 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.69 +0.04 60 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.59 +0.04 53 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.49 +0.04 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.20 +0.02 27 0 60 0
28AUG26 3.30 C 0.13 0.13 0.13 0.13 +0.01 27 30 78 +30
28AUG26 3.40 C 0.07 0.07 0.07 0.09 +0.01 28 20 53 +20
28AUG26 3.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 +0.01 30 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 +0.01 31 0 120 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 104 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 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 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.99 +0.04 67 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 +0.04 60 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 +0.04 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.69 +0.04 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 +0.04 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.04 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 +0.02 25 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29SEP26 3.30 C 0.15 0.15 0.15 0.16 +0.01 26 30 30 +30
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.01 26 0 150 0
29SEP26 3.50 C 0.09 0.09 0.09 0.09 +0.01 27 30 40 +30
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.01 28 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 28 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 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 56 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 82 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.99 +0.04 57 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.89 +0.04 52 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.79 +0.04 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.69 +0.04 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.59 +0.04 36 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.49 +0.04 31 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.30 +0.02 24 0 90 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 +0.02 25 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.19 +0.02 26 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 +0.01 25 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 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 0.00 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.04 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 +0.04 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 0.00 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.01 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.01 24 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 0.00 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 +0.01 25 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 +0.01 26 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 25 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 0.00 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 49 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 +0.04 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 +0.04 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 +0.02 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 0.00 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.02 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 +0.02 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 +0.01 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 +0.01 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 +0.01 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 0.00 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 +0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.99 +0.04 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 +0.03 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.40 +0.03 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.03 24 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.02 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 +0.02 24 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.02 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 +0.02 24 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 +0.02 26 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 +0.01 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 10 0
29JUN27 4.60 C 0.06 0.06 0.06 0.05 +0.01 25 5 103 +5
TOTAL CALL 115 12,482 +115
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 60 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 30 0 105 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.02 27 0 204 0
30JUL26 3.30 P 0.00 0.00 0.00 0.09 -0.02 29 0 380 0
30JUL26 3.40 P 0.00 0.00 0.00 0.15 -0.04 28 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 -0.03 35 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.42 -0.04 31 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.52 -0.04 36 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.61 -0.05 0 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.81 -0.05 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.91 -0.05 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.21 -0.05 0 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.96 -0.05 0 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 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 -0.02 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 -0.02 27 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.19 -0.03 27 0 100 0
28AUG26 3.50 P 0.00 0.00 0.00 0.27 -0.03 29 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.35 -0.03 30 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.44 -0.03 31 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.54 -0.03 36 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.72 -0.04 31 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.82 -0.04 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.02 -0.04 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.12 -0.04 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.32 -0.04 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.42 -0.04 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.52 -0.04 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.62 -0.04 57 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.01 27 0 154 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 -0.01 27 0 1,155 0
29SEP26 3.30 P 0.18 0.18 0.18 0.16 -0.03 26 30 60 +30
29SEP26 3.40 P 0.23 0.23 0.23 0.23 -0.02 28 30 116 +30
29SEP26 3.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 279 0
29SEP26 3.60 P 0.00 0.00 0.00 0.38 -0.02 30 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 -0.03 30 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 -0.03 32 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 -0.02 35 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 -0.03 36 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.84 -0.03 39 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 -0.03 45 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.04 44 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.04 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.24 -0.04 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.33 -0.05 48 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.43 -0.04 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.53 -0.04 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.63 -0.04 55 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.72 -0.05 49 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 -0.05 53 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.22 -0.04 58 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.21 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 -0.03 25 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.25 -0.02 27 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 30 0
29OCT26 3.60 P 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 -0.03 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.85 -0.03 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.04 -0.04 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 58 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 -0.02 26 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 -0.02 26 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 -0.03 26 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.03 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 -0.03 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 -0.03 28 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 -0.03 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 -0.03 30 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 -0.03 33 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 -0.03 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.15 -0.03 37 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 -0.03 39 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.36 -0.03 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.45 -0.04 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.55 -0.04 45 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 -0.06 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.73 -0.07 42 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.98 -0.06 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.23 -0.06 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.47 -0.07 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.72 -0.06 50 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.97 -0.06 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.47 -0.04 59 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.20 -0.07 0 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 25 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 -0.02 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 -0.01 26 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 -0.01 26 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 -0.02 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.02 27 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.02 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 -0.02 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 -0.03 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 -0.02 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 -0.02 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 -0.03 30 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 -0.03 32 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 -0.02 33 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 -0.03 35 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 -0.03 37 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.46 -0.03 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.66 -0.04 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.73 -0.07 37 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.99 -0.06 42 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.23 -0.06 43 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.47 -0.07 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.72 -0.06 44 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.97 -0.06 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.47 -0.06 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 24 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.01 25 0 111 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 0.00 26 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 -0.01 26 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 -0.01 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 -0.02 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.80 -0.01 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.88 -0.02 28 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.02 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.16 -0.03 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.36 -0.03 33 0 0 0
TOTAL PUT 60 16,726 +60
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$ 33.440
30JUL26 19.50 C 0.00 0.00 0.00 13.97 +0.73 94 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.47 +0.72 88 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.47 +0.70 77 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.47 +0.74 66 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.47 +0.74 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.47 +0.74 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.44 +0.68 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.44 +0.73 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.45 +0.72 0 0 0 0
30JUL26 28.00 C 5.22 5.22 5.22 5.46 +0.67 0 2 22 -2
30JUL26 29.00 C 0.00 0.00 0.00 4.53 +0.66 41 0 169 0
30JUL26 30.00 C 3.40 3.55 3.40 3.72 +0.71 49 8 285 0
30JUL26 31.00 C 1.94 2.29 1.94 2.76 +0.51 41 30 480 +30
30JUL26 32.00 C 1.70 1.95 1.70 2.03 +0.41 41 43 992 +19
30JUL26 33.00 C 1.10 1.37 1.10 1.42 +0.31 41 46 1,124 0
30JUL26 34.00 C 0.76 0.87 0.76 0.95 +0.22 42 112 716 +75
30JUL26 35.00 C 0.48 0.55 0.48 0.59 +0.14 41 4 1,247 -2
30JUL26 36.00 C 0.39 0.40 0.39 0.34 +0.08 41 6 566 -2
30JUL26 37.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 1,534 0
30JUL26 38.00 C 0.10 0.10 0.10 0.10 +0.02 41 15 458 +15
30JUL26 39.00 C 0.06 0.06 0.06 0.05 +0.01 41 15 791 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 623 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 12.51 +0.73 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.52 +0.73 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.53 +0.71 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.55 +0.82 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.56 +0.80 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.46 +0.56 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.64 +0.66 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.58 +0.46 27 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.88 +0.57 39 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.08 +0.52 39 0 126 0
28AUG26 31.00 C 2.64 3.02 2.64 3.36 +0.45 40 58 135 +32
28AUG26 32.00 C 2.09 2.35 2.09 2.72 +0.39 40 22 284 +15
28AUG26 33.00 C 1.65 2.12 1.65 2.14 +0.30 39 642 1,008 +566
28AUG26 34.00 C 1.51 1.66 1.51 1.69 +0.24 40 247 567 +247
28AUG26 35.00 C 1.27 1.27 1.27 1.32 +0.22 40 10 279 0
28AUG26 36.00 C 0.00 0.00 0.00 0.99 +0.16 40 0 169 0
28AUG26 37.00 C 0.00 0.00 0.00 0.73 +0.12 40 0 192 0
28AUG26 38.00 C 0.00 0.00 0.00 0.53 +0.09 40 0 179 0
28AUG26 39.00 C 0.00 0.00 0.00 0.38 +0.07 40 0 151 0
28AUG26 40.00 C 0.34 0.34 0.34 0.27 +0.05 40 5 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.19 +0.04 40 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.53 +0.82 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.03 +0.79 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.53 +0.78 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.54 +0.76 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.55 +0.70 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.53 +0.71 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.55 +0.64 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.56 +0.58 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.66 +0.64 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.68 +0.54 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.83 +0.47 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.16 +0.55 39 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.42 +0.50 39 0 2,801 0
29SEP26 31.00 C 3.35 3.35 3.35 3.75 +0.42 39 7 218 -7
29SEP26 32.00 C 2.55 2.81 2.55 3.16 +0.38 39 30 196 +11
29SEP26 33.00 C 2.40 2.40 2.40 2.64 +0.33 39 15 453 0
29SEP26 34.00 C 1.93 1.99 1.92 2.19 +0.28 39 54 328 +30
29SEP26 35.00 C 1.59 1.64 1.59 1.81 +0.27 40 30 399 +19
29SEP26 36.00 C 0.00 0.00 0.00 1.45 +0.21 39 0 391 0
29SEP26 37.00 C 0.91 0.91 0.91 1.16 +0.17 39 15 397 +15
29SEP26 38.00 C 0.74 0.74 0.74 0.92 +0.14 39 15 225 +13
29SEP26 39.00 C 0.00 0.00 0.00 0.73 +0.12 39 0 166 0
29SEP26 40.00 C 0.63 0.68 0.63 0.56 +0.08 39 30 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 +0.06 39 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 +0.06 39 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.55 +0.68 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.55 +0.65 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.53 +0.59 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.55 +0.54 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.61 +0.51 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.71 +0.48 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.89 +0.53 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.17 +0.53 38 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.42 +0.54 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.73 +0.50 38 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.22 +0.54 40 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.55 +0.40 39 0 120 0
29OCT26 33.00 C 2.50 2.50 2.50 3.04 +0.35 39 15 85 +15
29OCT26 34.00 C 0.00 0.00 0.00 2.60 +0.31 39 0 41 0
29OCT26 35.00 C 0.00 0.00 0.00 2.22 +0.29 39 0 33 0
29OCT26 36.00 C 0.00 0.00 0.00 1.85 +0.24 39 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 1.55 +0.22 39 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 1.28 +0.18 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.05 +0.15 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.87 +0.14 39 0 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.70 +0.12 39 0 3 0
29OCT26 42.00 C 0.00 0.00 0.00 0.57 - 39 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 14.54 +0.69 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.04 +0.59 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.56 +0.59 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.62 +0.60 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.68 +0.59 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.74 +0.56 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.83 +0.52 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.01 +0.54 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.15 +0.48 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.37 +0.44 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.71 +0.48 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.01 +0.44 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.36 +0.46 38 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 4.78 +0.44 38 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.24 +0.37 38 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.80 +0.37 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.33 +0.29 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.90 +0.23 38 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.61 +0.30 39 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 2.26 +0.24 39 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.97 +0.24 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.70 +0.19 38 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.48 +0.19 38 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.26 +0.14 38 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 1.09 +0.14 38 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.93 +0.11 38 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.80 +0.10 38 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.68 +0.09 38 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.58 +0.07 38 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 +0.08 38 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 14.32 +0.67 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.84 +0.65 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.94 +0.65 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.06 +0.57 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.22 +0.58 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.33 +0.50 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.60 +0.52 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.85 +0.52 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.11 +0.47 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.46 +0.47 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.81 +0.43 38 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.23 +0.42 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.56 +0.28 37 0 6 0
30MAR27 32.00 C 4.50 4.50 4.50 5.05 +0.25 37 1 0 -1
30MAR27 33.00 C 0.00 0.00 0.00 4.56 +0.23 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.13 +0.28 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.71 +0.25 37 0 185 0
30MAR27 36.00 C 0.00 0.00 0.00 3.45 +0.23 38 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 3.09 +0.22 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.69 +0.10 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.42 +0.10 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.21 +0.14 38 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.98 +0.12 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.77 +0.13 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.57 +0.09 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.36 +0.04 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.24 +0.08 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.07 +0.03 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.98 +0.05 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.27 +0.57 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.39 +0.53 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.57 +0.51 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.78 +0.47 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.03 +0.45 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.39 +0.51 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.72 +0.49 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.07 +0.46 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.47 +0.46 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.92 +0.45 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.39 +0.42 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.90 +0.40 38 0 0 0
29JUN27 33.00 C 4.55 4.55 4.55 5.46 +0.40 38 1 1 +1
29JUN27 34.00 C 0.00 0.00 0.00 5.03 +0.36 38 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.64 +0.36 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.26 +0.30 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.94 +0.30 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.63 +0.29 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.32 +0.24 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.07 +0.24 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.82 +0.09 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.57 +0.05 38 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.38 +0.07 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.18 +0.07 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.99 +0.06 39 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.84 +0.06 39 0 165 0
TOTAL CALL 1,478 26,732 +1,104
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30JUL26 26.00 P 0.02 0.02 0.02 0.01 0.00 51 20 145 -20
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 189 0
30JUL26 29.00 P 0.14 0.14 0.14 0.06 -0.07 42 10 763 0
30JUL26 30.00 P 0.32 0.32 0.28 0.14 -0.12 41 60 433 0
30JUL26 31.00 P 0.60 0.65 0.43 0.28 -0.21 40 607 1,212 +397
30JUL26 32.00 P 0.93 0.93 0.60 0.52 -0.32 40 249 1,329 +246
30JUL26 33.00 P 1.21 1.23 1.06 0.90 -0.43 40 22 601 +15
30JUL26 34.00 P 2.24 2.24 1.84 1.47 -0.50 42 45 400 +16
30JUL26 35.00 P 2.36 2.36 2.29 2.14 -0.55 43 30 299 +8
30JUL26 36.00 P 0.00 0.00 0.00 2.86 -0.65 41 0 613 0
30JUL26 37.00 P 0.00 0.00 0.00 3.71 -0.70 41 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 4.63 -0.85 41 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 5.75 -0.72 58 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 6.73 -0.64 63 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.70 -0.61 67 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.73 -0.57 76 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.61 -0.69 67 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.61 -0.75 72 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.62 -0.74 78 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.62 -0.74 83 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.62 -0.77 87 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 -0.07 40 0 271 0
28AUG26 28.00 P 0.40 0.40 0.40 0.21 -0.11 40 15 109 +15
28AUG26 29.00 P 0.38 0.38 0.38 0.34 -0.16 40 20 133 +20
28AUG26 30.00 P 0.86 0.86 0.86 0.52 -0.22 39 15 166 +15
28AUG26 31.00 P 0.00 0.00 0.00 0.79 -0.28 39 0 282 0
28AUG26 32.00 P 1.60 1.60 1.46 1.13 -0.36 39 35 593 +3
28AUG26 33.00 P 1.93 1.93 1.60 1.55 -0.45 38 424 1,005 +214
28AUG26 34.00 P 2.84 2.84 2.14 2.11 -0.50 39 267 435 +79
28AUG26 35.00 P 0.00 0.00 0.00 2.74 -0.62 40 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 3.41 -0.58 39 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 4.16 -0.62 39 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.97 -0.76 39 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.83 -0.68 40 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.86 -0.67 45 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.85 -0.58 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.83 -0.57 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.72 -0.70 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.76 -0.60 56 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.75 -0.61 59 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.62 -0.82 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.62 -0.83 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 213 0
29SEP26 25.00 P 0.18 0.18 0.18 0.12 -0.06 39 5 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.20 -0.09 39 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 -0.12 39 0 129 0
29SEP26 28.00 P 0.47 0.47 0.47 0.49 -0.14 39 15 460 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.19 39 0 775 0
29SEP26 30.00 P 0.00 0.00 0.00 0.93 -0.26 38 0 428 0
29SEP26 31.00 P 1.82 1.82 1.81 1.26 -0.32 38 28 308 0
29SEP26 32.00 P 2.20 2.20 2.14 1.66 -0.37 38 27 199 0
29SEP26 33.00 P 2.70 2.70 2.70 2.14 -0.42 38 12 370 0
29SEP26 34.00 P 3.33 3.33 3.33 2.69 -0.48 38 12 202 0
29SEP26 35.00 P 3.40 3.40 3.40 3.34 -0.60 39 15 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.88 -0.65 37 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 4.71 -0.67 39 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.48 -0.70 39 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.44 -0.61 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.26 -0.64 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 8.14 -0.66 42 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.04 -0.67 43 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.00 -0.64 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.97 -0.62 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.87 -0.66 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.83 -0.62 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.73 -0.72 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
29OCT26 25.00 P 0.36 0.36 0.36 0.23 -0.07 38 15 140 +15
29OCT26 26.00 P 0.00 0.00 0.00 0.35 -0.10 39 0 82 0
29OCT26 27.00 P 0.00 0.00 0.00 0.50 -0.12 38 0 14 0
29OCT26 28.00 P 0.00 0.00 0.00 0.68 -0.17 38 0 6 0
29OCT26 29.00 P 0.00 0.00 0.00 0.92 -0.21 38 0 71 0
29OCT26 30.00 P 0.00 0.00 0.00 1.22 -0.25 37 0 44 0
29OCT26 31.00 P 0.00 0.00 0.00 1.58 -0.29 37 0 81 0
29OCT26 32.00 P 0.00 0.00 0.00 1.99 -0.37 37 0 40 0
29OCT26 33.00 P 0.00 0.00 0.00 2.48 -0.40 37 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 3.04 -0.45 38 0 72 0
29OCT26 35.00 P 4.05 4.06 4.05 3.65 -0.61 38 22 54 +22
29OCT26 36.00 P 0.00 0.00 0.00 4.35 -0.56 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.03 -0.59 38 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.86 -0.60 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.66 -0.58 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.48 -0.58 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.33 -0.60 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.21 - 41 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.05 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.07 38 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.08 38 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 -0.11 38 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 -0.10 38 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 -0.14 38 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.17 37 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.40 -0.20 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 -0.25 37 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.14 -0.27 37 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 2.59 -0.32 37 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 3.10 -0.35 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.65 -0.45 37 0 47 0
30DEC26 35.00 P 4.66 4.66 4.66 4.30 -0.43 38 11 66 -8
30DEC26 36.00 P 0.00 0.00 0.00 4.86 -0.47 37 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 5.62 -0.53 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.38 -0.52 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 7.13 -0.53 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.95 -0.47 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.74 -0.51 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.57 -0.54 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.43 -0.55 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.33 -0.54 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.20 -0.57 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.10 -0.63 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.02 -0.63 41 0 0 0
30MAR27 19.50 P 0.21 0.21 0.17 0.13 -0.05 37 110 122 +110
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.09 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.09 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 -0.14 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.81 -0.16 37 0 27 0
30MAR27 26.00 P 0.00 0.00 0.00 1.03 -0.17 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.28 -0.21 37 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.59 -0.23 37 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.93 -0.26 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.32 -0.27 37 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 2.75 -0.29 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.23 -0.31 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 3.75 -0.34 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.29 -0.61 37 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 4.95 -0.41 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.58 -0.43 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 6.26 -0.43 38 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.97 -0.46 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.71 -0.45 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.47 -0.50 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.25 -0.51 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.04 -0.52 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.88 -0.53 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.71 -0.54 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.56 -0.57 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.44 -0.57 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.32 -0.59 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 -0.08 39 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.69 -0.08 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.88 -0.12 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.10 -0.14 40 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.37 -0.14 40 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.65 -0.17 40 0 220 0
29JUN27 27.00 P 2.25 2.25 2.00 1.99 -0.18 40 40 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.35 -0.20 40 0 22 0
29JUN27 29.00 P 2.77 2.77 2.77 2.76 -0.25 40 15 17 +15
29JUN27 30.00 P 3.19 3.19 3.19 3.19 -0.27 40 10 10 +10
29JUN27 31.00 P 0.00 0.00 0.00 3.66 -0.32 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.18 -0.32 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.70 -0.37 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.29 -0.38 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.89 -0.39 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.51 -0.44 41 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.19 -0.45 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.87 -0.46 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.58 -0.50 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.33 -0.51 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.09 -0.52 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.87 -0.55 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.69 -0.53 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.50 -0.53 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.32 -0.52 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.15 -0.54 43 0 0 0
TOTAL PUT 2,156 26,278 +1,172
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$ 17.830
30JUL26 12.00 C 0.00 0.00 0.00 5.85 +0.30 75 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.35 +0.32 67 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.85 +0.30 59 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 4.35 +0.31 51 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.85 +0.31 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.35 +0.30 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.85 +0.30 28 0 51 0
30JUL26 15.50 C 0.00 0.00 0.00 2.35 +0.29 0 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 1.86 +0.29 26 0 0 0
30JUL26 16.50 C 1.19 1.23 1.19 1.38 +0.26 25 2 55 -2
30JUL26 17.00 C 0.00 0.00 0.00 0.94 +0.22 25 0 54 0
30JUL26 17.50 C 0.39 0.58 0.39 0.58 +0.17 25 3 56 +1
30JUL26 18.00 C 0.22 0.32 0.22 0.33 +0.11 26 12 77 +5
30JUL26 18.50 C 0.10 0.18 0.10 0.15 +0.05 25 6 395 -2
30JUL26 19.00 C 0.09 0.09 0.09 0.07 +0.03 26 10 535 +10
30JUL26 19.50 C 0.03 0.04 0.03 0.03 +0.01 27 16 149 +2
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 573 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 137 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 105 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.87 +0.32 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.38 +0.31 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.86 +0.31 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.36 +0.31 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.87 +0.31 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.38 +0.28 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.90 +0.28 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.42 +0.27 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.97 +0.25 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.55 +0.22 25 0 7 0
28AUG26 17.00 C 1.09 1.09 1.09 1.18 +0.20 26 15 42 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.86 +0.16 26 0 124 0
28AUG26 18.00 C 0.50 0.59 0.47 0.59 +0.10 25 51 67 +37
28AUG26 18.50 C 0.39 0.42 0.39 0.41 +0.08 26 17 89 -13
28AUG26 19.00 C 0.25 0.26 0.25 0.26 +0.05 26 17 139 +17
28AUG26 19.50 C 0.15 0.15 0.15 0.16 +0.03 26 13 42 +13
28AUG26 20.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 178 0
28AUG26 21.00 C 0.07 0.07 0.07 0.03 0.00 26 7 194 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.89 +0.30 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.39 +0.30 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.89 +0.30 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.39 +0.29 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.90 +0.31 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.40 +0.28 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 +0.28 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.47 +0.27 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.04 +0.25 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 +0.26 25 0 58 0
29SEP26 17.00 C 1.03 1.03 1.03 1.26 +0.20 24 15 34 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.95 +0.15 24 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 +0.14 26 0 11 0
29SEP26 18.50 C 0.41 0.41 0.41 0.55 +0.11 26 15 42 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.09 26 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 +0.06 26 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 26 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.89 +0.30 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.39 +0.30 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.89 +0.30 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.40 +0.30 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.90 +0.29 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.42 +0.29 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.94 +0.28 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.49 +0.27 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.07 +0.25 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.68 +0.26 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.30 +0.19 23 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 1.02 +0.16 23 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.81 +0.14 24 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.62 +0.11 24 0 5 0
29OCT26 19.00 C 0.37 0.37 0.37 0.46 +0.09 24 3 5 0
29OCT26 19.50 C 0.00 0.00 0.00 0.34 +0.07 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.24 +0.05 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.89 +0.30 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.39 +0.30 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.89 +0.30 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.40 +0.30 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.92 +0.30 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.44 +0.31 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.94 +0.22 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 +0.24 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 +0.22 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 +0.19 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 +0.17 22 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.21 +0.14 22 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 +0.12 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 +0.11 22 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 +0.10 23 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 +0.07 23 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 +0.06 23 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.04 23 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.89 +0.30 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.39 +0.30 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.41 +0.31 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.92 +0.30 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.45 +0.26 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.03 +0.24 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.75 +0.27 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.40 +0.26 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.07 +0.24 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.78 +0.22 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.51 +0.20 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.27 +0.18 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 +0.18 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.91 +0.17 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.72 +0.10 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 +0.13 22 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 +0.09 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.06 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.05 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 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 5.93 +0.28 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.47 +0.27 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.03 +0.26 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.61 +0.26 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.20 +0.25 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.81 +0.23 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.33 +0.21 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.00 +0.12 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.76 +0.18 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.46 +0.17 24 0 0 0
29JUN27 17.00 C 1.82 1.82 1.82 2.12 +0.16 23 10 21 0
29JUN27 17.50 C 0.00 0.00 0.00 1.87 +0.14 23 0 0 0
29JUN27 18.00 C 1.30 1.30 1.30 1.65 +0.13 23 66 67 +66
29JUN27 18.50 C 0.00 0.00 0.00 1.44 +0.11 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.26 +0.11 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.10 +0.09 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.95 +0.08 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.71 +0.07 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.52 +0.05 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 0.00 24 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 +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 278 6,792 +179
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30JUL26 16.00 P 0.02 0.02 0.02 0.01 -0.01 27 5 222 0
30JUL26 16.50 P 0.07 0.07 0.06 0.03 -0.04 25 22 540 -7
30JUL26 17.00 P 0.20 0.20 0.09 0.10 -0.07 26 26 223 -18
30JUL26 17.50 P 0.40 0.40 0.24 0.22 -0.15 25 6 317 -5
30JUL26 18.00 P 0.00 0.00 0.00 0.45 -0.21 24 0 152 0
30JUL26 18.50 P 0.00 0.00 0.00 0.80 -0.24 25 0 128 0
30JUL26 19.00 P 0.00 0.00 0.00 1.21 -0.28 25 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 1.68 -0.29 26 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.17 -0.30 0 4 31 -4
30JUL26 21.00 P 0.00 0.00 0.00 3.24 -0.28 56 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 4.22 -0.28 64 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.25 -0.26 80 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.22 -0.29 83 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.24 -0.25 97 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.23 -0.26 103 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.24 -0.28 114 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.25 -0.27 125 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.24 -0.26 130 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.22 -0.27 131 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.22 -0.29 137 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 22 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 115 0
28AUG26 16.50 P 0.23 0.23 0.19 0.17 -0.08 26 7 36 -1
28AUG26 17.00 P 0.00 0.00 0.00 0.29 -0.11 26 0 152 0
28AUG26 17.50 P 0.00 0.00 0.00 0.48 -0.15 26 0 155 0
28AUG26 18.00 P 0.00 0.00 0.00 0.72 -0.20 26 0 107 0
28AUG26 18.50 P 0.00 0.00 0.00 1.02 -0.22 26 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.37 -0.25 25 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 1.78 -0.27 26 0 131 0
28AUG26 20.00 P 0.00 0.00 0.00 2.22 -0.28 26 4 129 +4
28AUG26 21.00 P 0.00 0.00 0.00 3.24 -0.31 35 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.23 -0.30 42 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.25 -0.28 50 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.23 -0.30 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.24 -0.28 61 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.23 -0.30 66 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.24 -0.29 72 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.25 -0.29 78 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.24 -0.31 81 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.22 -0.32 83 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.22 -0.31 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 75 0
29SEP26 15.50 P 0.15 0.15 0.15 0.14 -0.05 25 1 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.07 25 0 84 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.09 25 0 1,146 0
29SEP26 17.00 P 0.57 0.57 0.57 0.53 -0.14 25 30 99 0
29SEP26 17.50 P 0.00 0.00 0.00 0.75 -0.19 25 0 77 0
29SEP26 18.00 P 0.00 0.00 0.00 1.05 -0.21 26 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.40 -0.21 27 0 69 0
29SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.23 25 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.12 -0.24 26 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.54 -0.26 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.55 -0.29 33 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.52 -0.30 37 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.49 -0.32 40 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.47 -0.29 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.46 -0.30 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.36 -0.29 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.35 -0.30 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.35 -0.29 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.34 -0.30 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.34 -0.29 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.33 -0.30 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 19 0
29OCT26 15.50 P 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.28 -0.09 23 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.42 -0.10 23 0 35 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 -0.15 23 0 16 0
29OCT26 17.50 P 0.99 0.99 0.99 0.83 -0.19 24 15 17 +15
29OCT26 18.00 P 0.00 0.00 0.00 1.11 -0.22 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.47 -0.21 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.78 -0.22 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.17 -0.23 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.58 -0.34 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.57 -0.28 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.52 -0.32 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.49 -0.36 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.47 -0.40 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.04 22 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.06 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.08 22 0 116 0
30DEC26 16.50 P 0.55 0.55 0.55 0.53 -0.11 22 1 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.13 22 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 0.96 -0.17 22 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 -0.18 22 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 -0.21 22 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.88 -0.22 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.25 -0.24 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.73 -0.26 25 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.61 -0.29 26 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.56 -0.30 29 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.49 -0.37 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.47 -0.40 32 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.46 -0.40 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.47 -0.18 38 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.35 -0.30 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.35 -0.29 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.34 -0.30 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.34 -0.29 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.33 -0.30 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30MAR27 15.00 P 0.29 0.29 0.29 0.29 -0.04 22 5 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.06 22 0 91 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 -0.07 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 -0.10 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.11 22 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.19 -0.07 23 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.43 -0.11 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.13 22 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.05 -0.15 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.40 -0.25 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.86 -0.20 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.70 -0.24 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.62 -0.26 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.58 -0.29 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.48 -0.39 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.48 -0.38 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.47 -0.36 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.35 -0.30 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.35 -0.29 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.34 -0.30 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.34 -0.29 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.33 -0.30 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 -0.05 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 -0.07 24 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.52 -0.09 24 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.10 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.12 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.04 -0.13 25 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 -0.15 25 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.50 -0.17 25 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.78 -0.18 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.08 -0.19 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.40 -0.21 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.75 -0.22 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.11 -0.23 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.91 -0.25 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.63 -0.26 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.58 -0.29 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.48 -0.39 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 -0.38 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.47 -0.36 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.36 -0.29 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.35 -0.30 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.34 -0.30 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.34 -0.29 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.33 -0.30 27 0 0 0
TOTAL PUT 126 7,769 -16
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$ 15.840
30JUL26 9.25 C 0.00 0.00 0.00 6.60 +0.27 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.35 +0.27 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.10 +0.27 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.85 +0.27 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.35 +0.27 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.85 +0.26 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.35 +0.26 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.86 +0.25 55 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.36 +0.27 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.86 +0.27 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.36 +0.25 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.86 +0.26 24 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.38 +0.25 27 0 4 0
30JUL26 15.00 C 0.00 0.00 0.00 0.93 +0.22 26 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.56 +0.18 26 0 1 0
30JUL26 16.00 C 0.26 0.28 0.26 0.29 +0.11 26 45 217 -45
30JUL26 16.50 C 0.07 0.08 0.07 0.13 +0.05 26 2 248 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 95 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 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 6.10 +0.24 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.88 +0.27 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.38 +0.27 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.85 +0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.86 +0.25 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.36 +0.24 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.89 +0.30 23 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.40 +0.28 23 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.93 +0.24 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.49 +0.22 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.09 +0.19 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.76 +0.17 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.49 +0.12 24 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 0.31 +0.09 24 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 67 0
28AUG26 17.50 C 0.07 0.12 0.07 0.10 +0.03 24 4 84 +3
28AUG26 18.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.64 +0.26 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.40 +0.27 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.15 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.41 +0.27 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 +0.30 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.90 +0.29 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.44 +0.32 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.94 +0.29 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.47 +0.30 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.02 +0.24 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 +0.21 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 +0.19 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 +0.18 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 +0.13 23 0 157 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.10 23 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.07 23 0 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 +0.05 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.03 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.15 +0.24 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.88 +0.22 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.41 +0.25 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.91 +0.24 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.92 +0.24 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.47 +0.35 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.99 +0.34 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.54 +0.25 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.11 +0.24 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.71 +0.21 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.36 +0.20 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.05 +0.19 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.78 +0.15 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.57 +0.12 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.41 +0.09 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 +0.07 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.21 +0.06 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.66 +0.28 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.41 +0.28 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.17 +0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.91 +0.25 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.44 +0.28 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.97 +0.30 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 +0.32 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.99 +0.30 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.56 +0.34 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.08 +0.32 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.65 +0.29 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.24 +0.22 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.87 +0.21 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 +0.19 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 +0.20 23 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 +0.14 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.12 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.10 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.09 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.07 23 0 208 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.05 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 22.00 C 0.05 0.05 0.05 0.03 +0.02 25 2 7 +2
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.66 +0.28 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.42 +0.29 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.17 +0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.93 +0.27 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.44 +0.28 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.97 +0.30 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.50 +0.31 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.00 +0.28 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.56 +0.29 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.12 +0.28 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.65 +0.22 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.30 +0.22 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 +0.19 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 +0.17 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.34 +0.19 22 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 +0.14 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 +0.12 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.11 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 +0.09 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.09 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.06 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.05 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.17 +0.26 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.94 +0.28 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.44 +0.28 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.97 +0.30 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.50 +0.29 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.03 +0.31 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.60 +0.31 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.12 +0.24 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.71 +0.21 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.43 +0.23 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.11 +0.22 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.81 +0.20 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.50 +0.18 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.27 +0.17 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.07 +0.15 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.90 +0.14 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.75 +0.12 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 +0.10 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 +0.07 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 +0.08 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 +0.08 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 +0.07 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
TOTAL CALL 53 2,051 -40
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 121 0
30JUL26 15.00 P 0.15 0.15 0.09 0.08 -0.05 27 17 356 +17
30JUL26 15.50 P 0.23 0.23 0.23 0.19 -0.12 26 4 188 0
30JUL26 16.00 P 0.00 0.00 0.00 0.43 -0.18 26 0 138 0
30JUL26 16.50 P 0.00 0.00 0.00 0.77 -0.22 26 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 1.19 -0.25 26 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.71 -0.26 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.22 -0.23 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.74 -0.19 57 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.25 -0.18 65 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.75 -0.18 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.25 -0.18 79 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.25 -0.25 91 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.25 -0.18 102 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.28 -0.19 118 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.25 -0.24 122 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.28 -0.18 138 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 -0.05 24 0 39 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 -0.08 24 0 43 0
28AUG26 15.50 P 0.39 0.39 0.39 0.37 -0.13 24 2 88 -2
28AUG26 16.00 P 0.00 0.00 0.00 0.61 -0.17 24 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.91 -0.20 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.29 -0.22 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.71 -0.26 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.24 -0.22 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.74 -0.22 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.25 -0.20 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.77 -0.19 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.28 -0.20 52 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.25 -0.25 57 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.25 -0.21 64 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.28 -0.19 74 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.25 -0.24 76 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.28 -0.19 85 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 82 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.05 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.08 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 -0.11 24 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 -0.15 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.05 -0.15 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 -0.20 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.77 -0.23 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 -0.19 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 -0.27 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 -0.27 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.77 -0.21 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.28 -0.28 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.25 -0.30 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 -0.31 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.28 -0.26 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.25 -0.29 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.28 -0.28 68 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 19 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.41 -0.07 24 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.60 -0.11 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.85 -0.13 24 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.12 -0.16 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.46 -0.18 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.84 -0.21 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.28 -0.27 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.78 -0.26 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.27 -0.26 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.77 -0.28 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.28 -0.28 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.25 -0.30 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.25 -0.31 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.28 -0.27 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.25 -0.30 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.05 0.05 0.05 0.01 0.00 26 1 1 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 12.00 P 0.13 0.13 0.13 0.05 -0.01 24 101 295 +60
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.04 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 -0.08 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 -0.10 24 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 -0.12 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.21 -0.15 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 -0.16 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 -0.18 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.27 -0.20 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.68 -0.21 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.11 -0.21 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 -0.19 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.00 -0.27 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.45 -0.30 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.41 -0.28 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.36 -0.31 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 -0.33 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.32 -0.34 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.30 -0.34 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.03 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 -0.06 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 -0.07 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 -0.09 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 -0.11 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 -0.14 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.17 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 -0.13 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.94 -0.18 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.37 -0.20 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.77 -0.21 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.19 -0.22 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 -0.23 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.08 -0.22 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.54 -0.23 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.41 -0.30 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.38 -0.29 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.35 -0.33 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.32 -0.34 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.33 -0.31 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.77 -0.05 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 -0.09 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 -0.09 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 -0.11 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 -0.10 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.14 -0.14 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.50 -0.16 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.88 -0.17 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.29 -0.18 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.71 -0.20 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.15 -0.21 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.60 -0.23 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.45 -0.32 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.38 -0.33 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.36 -0.32 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.33 -0.33 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.33 -0.31 31 0 0 0
TOTAL PUT 125 2,805 +76
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$ 42.300
30JUL26 31.00 C 0.00 0.00 0.00 11.34 +0.76 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.34 +0.76 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.34 +0.75 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.34 +0.75 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.35 +0.76 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.35 +0.75 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.36 +0.73 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.38 +0.70 28 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 3.44 +0.63 28 0 190 0
30JUL26 40.00 C 2.31 2.32 2.23 2.57 +0.50 28 48 330 -12
30JUL26 41.00 C 1.86 1.90 1.52 1.85 +0.45 29 113 399 +67
30JUL26 42.00 C 1.28 1.28 1.02 1.21 +0.32 29 208 342 +28
30JUL26 43.00 C 0.73 0.81 0.66 0.73 +0.20 28 251 304 -111
30JUL26 44.00 C 0.47 0.48 0.40 0.41 +0.11 28 60 1,917 +58
30JUL26 45.00 C 0.00 0.00 0.00 0.21 +0.06 28 0 1,052 0
30JUL26 46.00 C 0.12 0.12 0.12 0.10 +0.02 28 2 531 -2
30JUL26 47.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 667 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 29 0 401 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 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 11.54 +0.88 53 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.41 +0.67 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.63 +1.04 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.65 +0.84 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.45 +0.78 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.54 +0.71 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.63 +0.68 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.77 +0.65 30 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.97 +0.60 30 0 208 0
28AUG26 40.00 C 2.93 2.96 2.89 3.24 +0.49 30 38 180 +23
28AUG26 41.00 C 2.41 2.51 2.41 2.64 +0.50 31 19 288 -4
28AUG26 42.00 C 1.81 1.95 1.81 2.06 +0.44 30 90 458 +75
28AUG26 43.00 C 1.45 1.49 1.45 1.54 +0.33 30 30 326 +15
28AUG26 44.00 C 0.97 1.08 0.97 1.14 +0.27 29 50 357 +15
28AUG26 45.00 C 0.00 0.00 0.00 0.86 +0.25 30 0 441 0
28AUG26 46.00 C 0.55 0.56 0.53 0.60 +0.17 30 256 530 +215
28AUG26 47.00 C 0.39 0.39 0.39 0.42 +0.13 30 5 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.29 +0.09 30 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 144 0
28AUG26 50.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 83 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.37 +0.70 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.38 +0.64 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.40 +0.86 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.51 +0.69 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.48 +0.81 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.54 +0.88 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.50 +0.76 17 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.63 +0.84 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.79 +0.91 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.73 +0.75 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.85 +0.72 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.98 +0.67 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.18 +0.63 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.44 +0.59 30 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 3.77 +0.52 30 0 738 0
29SEP26 41.00 C 3.08 3.09 3.03 3.16 +0.51 30 60 495 0
29SEP26 42.00 C 2.53 2.53 2.53 2.64 +0.50 30 15 469 +15
29SEP26 43.00 C 2.04 2.07 2.04 2.08 +0.38 29 18 589 -15
29SEP26 44.00 C 0.00 0.00 0.00 1.68 +0.33 29 0 549 0
29SEP26 45.00 C 0.00 0.00 0.00 1.34 +0.28 29 0 580 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 +0.24 29 0 615 0
29SEP26 47.00 C 0.70 0.76 0.70 0.83 +0.20 29 173 1,163 -105
29SEP26 48.00 C 0.00 0.00 0.00 0.64 +0.16 29 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 +0.13 29 0 260 0
29SEP26 50.00 C 0.31 0.31 0.30 0.37 +0.10 29 105 169 -105
29SEP26 52.50 C 0.00 0.00 0.00 0.18 +0.05 30 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.81 +1.06 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.86 +0.97 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.92 +0.96 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.00 +0.94 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.10 +0.97 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.06 +0.64 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.25 +0.61 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.49 +0.57 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.78 +0.53 29 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.13 +0.56 29 0 237 0
29OCT26 41.00 C 3.42 3.45 3.39 3.48 +0.47 28 45 133 -21
29OCT26 42.00 C 0.00 0.00 0.00 2.99 +0.46 29 0 230 0
29OCT26 43.00 C 0.00 0.00 0.00 2.46 +0.35 28 0 135 0
29OCT26 44.00 C 0.00 0.00 0.00 2.05 +0.30 28 0 270 0
29OCT26 45.00 C 0.00 0.00 0.00 1.70 +0.26 28 0 266 0
29OCT26 46.00 C 0.00 0.00 0.00 1.39 +0.22 28 0 459 0
29OCT26 47.00 C 0.00 0.00 0.00 1.14 +0.19 28 0 105 0
29OCT26 48.00 C 0.00 0.00 0.00 0.92 +0.16 28 0 60 0
29OCT26 49.00 C 0.65 0.65 0.65 0.74 +0.14 29 30 30 +30
29OCT26 50.00 C 0.00 0.00 0.00 0.59 +0.11 29 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.33 - 29 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 13.56 +0.74 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.62 +0.85 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.81 +0.96 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.86 +0.86 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.92 +0.81 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.00 +0.75 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.18 +0.76 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.26 +0.76 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.31 +0.55 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.57 +0.51 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.89 +0.47 28 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 4.26 +0.43 28 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.68 +0.26 28 0 75 0
30DEC26 42.00 C 0.00 0.00 0.00 3.28 +0.36 29 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.80 +0.30 28 0 151 0
30DEC26 44.00 C 2.50 2.51 2.50 2.39 +0.28 28 10 170 0
30DEC26 45.00 C 0.00 0.00 0.00 2.03 +0.24 28 0 349 0
30DEC26 46.00 C 0.00 0.00 0.00 1.70 +0.19 28 0 67 0
30DEC26 47.00 C 0.00 0.00 0.00 1.43 +0.17 28 0 139 0
30DEC26 48.00 C 0.00 0.00 0.00 1.19 +0.13 28 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 1.00 +0.13 28 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.82 +0.13 28 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 +0.08 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 11.86 +0.67 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.90 +0.56 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.04 +0.55 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.24 +0.71 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.47 +0.70 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.70 +0.64 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.89 +0.59 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.25 +0.57 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.63 +0.52 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.09 +0.51 29 0 240 0
30MAR27 41.00 C 0.00 0.00 0.00 4.56 +0.34 29 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.23 +0.58 30 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 3.66 +0.50 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.28 +0.30 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 3.00 +0.36 30 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.67 +0.33 30 0 62 0
30MAR27 47.00 C 0.00 0.00 0.00 2.37 +0.32 30 0 270 0
30MAR27 48.00 C 0.00 0.00 0.00 2.09 +0.27 30 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.86 +0.27 30 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 +0.31 30 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.15 +0.21 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.82 +0.14 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.59 +0.10 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 +0.09 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 +0.06 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 12.14 +0.59 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.28 +0.53 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.61 +0.64 33 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.75 +0.54 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.04 +0.64 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.36 +0.62 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.70 +0.58 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.09 +0.57 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.37 +0.46 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.85 +0.45 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.35 +0.55 29 0 30 0
29JUN27 42.00 C 5.06 5.06 5.06 4.89 +0.28 29 30 45 +30
29JUN27 43.00 C 0.00 0.00 0.00 4.55 +0.36 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.21 +0.41 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.84 +0.39 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.48 +0.32 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.17 +0.33 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.88 +0.30 30 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 2.59 +0.26 30 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.36 +0.35 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.77 +0.21 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.36 +0.13 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.05 +0.15 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.81 +0.09 29 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.61 +0.05 29 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 +0.06 30 0 31 0
TOTAL CALL 1,656 26,552 +196
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 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30JUL26 36.00 P 0.05 0.05 0.05 0.01 -0.01 33 40 306 -40
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 52 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 536 0
30JUL26 39.00 P 0.22 0.22 0.22 0.09 -0.13 28 5 704 0
30JUL26 40.00 P 0.33 0.33 0.32 0.22 -0.23 28 30 750 -30
30JUL26 41.00 P 0.55 0.68 0.55 0.46 -0.33 28 19 455 +16
30JUL26 42.00 P 0.95 1.17 0.91 0.85 -0.43 28 90 558 0
30JUL26 43.00 P 1.53 1.79 1.44 1.32 -0.67 26 60 1,335 +15
30JUL26 44.00 P 2.26 2.26 2.12 1.99 -0.71 26 61 978 +45
30JUL26 45.00 P 0.00 0.00 0.00 2.86 -0.71 28 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 3.76 -0.74 28 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 4.71 -0.76 27 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 5.70 -0.95 0 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 6.70 -0.98 0 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 7.90 -0.56 59 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.31 -0.90 64 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.88 -0.58 81 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.34 -0.85 88 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.89 -0.57 102 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.39 -0.91 111 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.89 -0.86 120 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.32 -0.93 120 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.77 -0.98 120 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 32 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 463 0
28AUG26 37.00 P 0.00 0.00 0.00 0.20 -0.08 30 0 300 0
28AUG26 38.00 P 0.00 0.00 0.00 0.34 -0.12 30 0 290 0
28AUG26 39.00 P 0.70 0.70 0.70 0.54 -0.16 30 15 541 -15
28AUG26 40.00 P 0.82 0.82 0.82 0.79 -0.25 30 10 473 +10
28AUG26 41.00 P 1.24 1.24 1.24 1.11 -0.32 29 15 504 0
28AUG26 42.00 P 1.70 1.70 1.59 1.55 -0.38 29 30 306 0
28AUG26 43.00 P 2.14 2.14 2.11 2.11 -0.39 30 30 288 0
28AUG26 44.00 P 2.84 2.84 2.69 2.64 -0.57 28 80 309 +5
28AUG26 45.00 P 0.00 0.00 0.00 3.41 -0.55 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 4.18 -0.59 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.00 -0.64 30 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 5.88 -0.77 30 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 6.79 -0.94 30 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.90 -0.57 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.31 -0.90 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.88 -0.59 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.34 -0.85 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.89 -0.57 64 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.39 -0.91 70 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.89 -0.86 76 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.32 -0.93 76 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.78 -0.97 78 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 429 0
29SEP26 36.00 P 0.47 0.47 0.47 0.31 -0.07 30 15 393 0
29SEP26 37.00 P 0.65 0.65 0.65 0.46 -0.10 30 15 984 -15
29SEP26 38.00 P 0.81 0.84 0.81 0.67 -0.13 30 125 602 -110
29SEP26 39.00 P 1.07 1.11 0.98 0.93 -0.18 30 360 645 -36
29SEP26 40.00 P 1.41 1.46 1.30 1.24 -0.25 30 102 379 +22
29SEP26 41.00 P 1.76 1.78 1.69 1.59 -0.35 29 275 401 -160
29SEP26 42.00 P 2.20 2.34 2.08 2.02 -0.40 29 195 278 -45
29SEP26 43.00 P 2.67 2.88 2.67 2.68 -0.30 31 70 142 -13
29SEP26 44.00 P 3.22 3.22 3.20 3.29 -0.32 31 60 357 0
29SEP26 45.00 P 0.00 0.00 0.00 3.85 -0.46 30 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 4.56 -0.52 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 5.33 -0.56 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.15 -0.60 30 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.00 -0.79 30 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 7.90 -0.87 30 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.32 -0.89 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.88 -0.81 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.35 -0.84 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.89 -0.79 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.39 -0.91 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.89 -0.86 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.34 -0.91 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.85 -0.90 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 110 0
29OCT26 33.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 170 0
29OCT26 35.00 P 0.00 0.00 0.00 0.32 -0.09 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.46 -0.13 29 0 133 0
29OCT26 37.00 P 0.00 0.00 0.00 0.66 -0.15 29 0 188 0
29OCT26 38.00 P 1.17 1.17 1.17 0.90 -0.19 29 15 79 +15
29OCT26 39.00 P 1.38 1.45 1.38 1.19 -0.23 29 3 46 -3
29OCT26 40.00 P 1.86 1.86 1.86 1.55 -0.27 29 15 318 +15
29OCT26 41.00 P 2.07 2.07 2.07 1.95 -0.34 29 15 173 0
29OCT26 42.00 P 2.62 2.62 2.62 2.41 -0.41 29 15 379 +15
29OCT26 43.00 P 0.00 0.00 0.00 2.98 -0.42 30 0 120 0
29OCT26 44.00 P 3.69 3.70 3.69 3.55 -0.38 30 45 45 +45
29OCT26 45.00 P 0.00 0.00 0.00 4.11 -0.51 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.81 -0.53 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.55 -0.57 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.33 -0.82 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.38 -0.63 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.12 -0.82 31 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.38 - 31 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.05 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 -0.08 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 -0.12 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.54 -0.16 28 0 22 0
30DEC26 35.00 P 0.99 0.99 0.89 0.74 -0.19 28 98 119 +75
30DEC26 36.00 P 0.00 0.00 0.00 0.98 -0.21 28 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.26 -0.24 28 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 -0.26 28 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.91 -0.36 27 0 351 0
30DEC26 40.00 P 0.00 0.00 0.00 2.31 -0.34 27 0 340 0
30DEC26 41.00 P 0.00 0.00 0.00 2.74 -0.42 27 0 402 0
30DEC26 42.00 P 0.00 0.00 0.00 3.27 -0.43 27 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 3.83 -0.48 27 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 4.44 -0.66 26 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.25 -0.55 28 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.96 -0.44 28 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.60 -0.62 26 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.44 -0.58 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.22 -0.60 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.05 -0.63 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.26 -0.67 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.53 -0.81 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.91 -0.79 18 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.30 -0.79 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.71 -0.85 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.13 -0.91 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.62 -0.86 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.09 -0.69 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.50 -0.06 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.65 -0.09 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 -0.12 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 1.04 -0.08 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.14 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.54 -0.16 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.85 -0.19 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.23 -0.20 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.61 -0.25 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.07 -0.26 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.54 -0.30 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 4.07 -0.31 28 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 4.76 -0.37 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.38 -0.21 29 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 5.84 -0.41 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.50 -0.45 28 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 7.19 -0.47 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.90 -0.53 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.66 -0.58 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.49 -0.61 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.55 -0.68 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.77 -0.60 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.03 -0.67 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.39 -0.70 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.84 -0.84 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.27 -0.77 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.71 -0.77 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.16 -0.87 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.77 -0.14 29 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 0.97 -0.15 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.23 -0.15 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.45 -0.17 29 0 1 0
29JUN27 35.00 P 1.73 1.76 1.73 1.75 -0.16 29 3 55 +3
29JUN27 36.00 P 0.00 0.00 0.00 2.03 -0.20 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.37 -0.25 29 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 2.74 -0.28 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.15 -0.30 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.62 -0.33 29 0 50 0
29JUN27 41.00 P 0.00 0.00 0.00 4.12 -0.37 29 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.82 -0.19 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.20 -0.39 29 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 5.79 -0.44 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.44 -0.47 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.09 -0.51 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.79 -0.51 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.52 -0.50 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.27 -0.52 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.88 -0.56 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.04 -0.48 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.04 -0.64 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.40 -0.52 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.58 -0.62 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.03 -0.75 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.38 -0.81 24 0 0 0
TOTAL PUT 1,911 33,006 -186
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$ 8.110
30JUL26 4.80 C 0.00 0.00 0.00 3.32 -0.06 104 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.26 -0.02 149 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.12 -0.04 96 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.87 -0.06 86 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.62 -0.04 77 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.37 -0.07 68 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.12 -0.05 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.87 -0.07 51 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.64 -0.04 65 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.41 -0.06 65 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.18 -0.01 61 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 0.94 -0.04 53 0 574 0
30JUL26 7.50 C 0.00 0.00 0.00 0.74 -0.08 53 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.58 -0.07 55 0 543 0
30JUL26 8.00 C 0.43 0.44 0.43 0.43 -0.06 54 6 1,553 0
30JUL26 8.25 C 0.37 0.37 0.32 0.33 -0.06 57 134 881 +2
30JUL26 8.50 C 0.25 0.25 0.25 0.23 -0.06 56 4 1,742 0
30JUL26 8.75 C 0.21 0.21 0.21 0.16 -0.05 56 1 361 0
30JUL26 9.00 C 0.12 0.12 0.12 0.11 -0.04 57 2 1,210 0
30JUL26 9.25 C 0.10 0.12 0.10 0.07 -0.04 56 101 332 +17
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 1,091 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.02 57 0 250 0
30JUL26 10.00 C 0.05 0.05 0.05 0.02 -0.01 58 100 1,340 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 274 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 556 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.33 -0.05 59 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.26 -0.02 84 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.13 -0.04 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.89 -0.04 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.64 -0.06 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.40 -0.06 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.16 -0.06 53 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.95 -0.03 58 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.70 -0.10 51 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.49 -0.06 51 0 114 0
28AUG26 7.00 C 1.29 1.29 1.29 1.29 -0.06 51 20 361 -20
28AUG26 7.25 C 0.00 0.00 0.00 1.10 -0.07 50 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 0.94 -0.08 51 0 372 0
28AUG26 7.75 C 0.79 0.79 0.79 0.80 -0.07 52 10 553 0
28AUG26 8.00 C 0.61 0.61 0.61 0.67 -0.06 53 20 626 -20
28AUG26 8.25 C 0.56 0.56 0.56 0.56 -0.06 53 1 687 0
28AUG26 8.50 C 0.52 0.53 0.47 0.48 -0.04 55 16 1,125 0
28AUG26 8.75 C 0.00 0.00 0.00 0.39 -0.05 55 0 812 0
28AUG26 9.00 C 0.00 0.00 0.00 0.32 -0.04 55 0 689 0
28AUG26 9.25 C 0.00 0.00 0.00 0.26 -0.03 55 0 572 0
28AUG26 9.50 C 0.00 0.00 0.00 0.20 -0.04 54 0 1,146 0
28AUG26 9.75 C 0.00 0.00 0.00 0.16 -0.03 54 0 1,298 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 -0.02 55 0 1,012 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 260 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 245 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 309 0
29SEP26 4.80 C 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.26 -0.05 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.16 -0.03 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.93 -0.02 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.68 -0.06 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.43 -0.08 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.21 -0.07 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 -0.06 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.78 -0.07 48 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.61 -0.05 51 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.44 -0.04 52 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.28 0.00 53 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.05 49 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 -0.07 49 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 -0.06 50 0 954 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.05 50 0 839 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 -0.06 50 0 1,069 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 -0.05 51 0 1,613 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 -0.05 51 0 3,703 0
29SEP26 9.25 C 0.43 0.45 0.40 0.40 -0.04 52 45 455 -5
29SEP26 9.50 C 0.00 0.00 0.00 0.34 -0.04 52 0 696 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.04 52 0 572 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.03 52 0 1,075 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.02 52 0 721 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 410 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 0.00 54 0 283 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 53 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.26 -0.05 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.16 -0.08 48 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.94 -0.07 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.73 -0.02 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.46 -0.05 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.25 -0.05 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.08 -0.01 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.85 -0.06 50 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.65 -0.08 49 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.52 +0.02 52 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.35 +0.01 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.16 -0.09 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.03 -0.06 49 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.91 -0.05 49 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.80 -0.06 50 0 70 0
29OCT26 8.50 C 0.00 0.00 0.00 0.71 -0.05 50 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.63 -0.05 51 0 200 0
29OCT26 9.00 C 0.00 0.00 0.00 0.55 -0.04 51 0 2 0
29OCT26 9.25 C 0.00 0.00 0.00 0.47 -0.05 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.41 -0.04 51 0 33 0
29OCT26 9.75 C 0.00 0.00 0.00 0.35 -0.04 50 0 300 0
29OCT26 10.00 C 0.00 0.00 0.00 0.30 -0.04 50 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 -0.03 50 0 30 0
29OCT26 11.00 C 0.25 0.25 0.25 0.16 -0.03 50 5 75 0
30DEC26 4.80 C 0.00 0.00 0.00 3.39 -0.04 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.29 -0.06 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.19 -0.05 51 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.97 -0.04 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.75 -0.05 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.54 -0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.34 -0.04 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 0.00 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.98 -0.05 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 -0.03 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.67 -0.01 52 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 -0.04 51 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.06 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 -0.06 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.09 -0.05 49 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 -0.04 49 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.05 50 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.05 50 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 -0.04 50 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.04 50 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.61 -0.03 50 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.03 50 0 133 0
30DEC26 10.00 C 0.52 0.52 0.52 0.49 -0.03 50 1 233 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.02 50 0 432 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.03 50 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 134 0
30MAR27 4.80 C 0.00 0.00 0.00 3.45 -0.02 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.36 -0.02 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.26 -0.07 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.06 -0.07 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.86 -0.07 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.68 -0.06 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.50 -0.06 51 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.32 -0.04 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.17 -0.01 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.00 -0.04 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.87 -0.05 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.72 -0.06 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.60 -0.06 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 -0.06 49 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.37 -0.05 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.26 -0.06 49 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 -0.05 49 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.05 49 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.03 49 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 -0.04 49 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 -0.04 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.04 49 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.03 49 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.03 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 -0.03 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 -0.03 49 0 26 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.03 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.03 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.03 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.54 -0.05 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.45 -0.03 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.37 -0.06 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.18 -0.01 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.00 -0.06 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.81 -0.05 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.64 -0.05 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.48 -0.04 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.34 -0.03 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.20 -0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.05 -0.03 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.93 -0.02 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.80 -0.03 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.68 -0.06 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.57 -0.04 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.47 -0.05 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.38 -0.05 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.30 -0.04 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.22 -0.04 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.15 -0.04 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 -0.04 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.02 -0.04 49 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 -0.03 49 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 -0.03 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 -0.02 49 0 0 0
TOTAL CALL 466 51,299 -25
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 365 0
30JUL26 5.75 P 0.01 0.01 0.01 0.01 0.00 82 36 392 -36
30JUL26 6.00 P 0.01 0.01 0.01 0.01 0.00 73 25 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 735 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 832 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 60 0 871 0
30JUL26 7.00 P 0.04 0.04 0.04 0.05 0.00 58 28 1,052 +28
30JUL26 7.25 P 0.11 0.11 0.08 0.08 -0.01 56 30 888 +30
30JUL26 7.50 P 0.15 0.15 0.13 0.14 -0.01 56 23 1,446 -2
30JUL26 7.75 P 0.21 0.21 0.20 0.22 -0.01 56 8 1,638 +2
30JUL26 8.00 P 0.32 0.32 0.32 0.33 0.00 57 5 991 0
30JUL26 8.25 P 0.45 0.45 0.45 0.47 +0.01 58 10 145 0
30JUL26 8.50 P 0.00 0.00 0.00 0.62 0.00 58 0 210 0
30JUL26 8.75 P 0.00 0.00 0.00 0.81 +0.01 60 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.02 +0.03 63 0 69 0
30JUL26 9.25 P 0.00 0.00 0.00 1.23 +0.05 63 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.47 +0.05 68 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.71 +0.05 73 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.94 +0.03 74 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.42 +0.08 78 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.89 +0.04 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.41 +0.07 93 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.92 +0.08 108 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.42 +0.08 117 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.92 +0.08 126 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.40 +0.06 117 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.92 +0.08 141 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 0.00 0.00 0.00 0.01 0.00 60 0 395 0
28AUG26 5.50 P 0.02 0.02 0.02 0.01 -0.01 55 5 224 -5
28AUG26 5.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 528 0
28AUG26 6.00 P 0.04 0.04 0.04 0.04 0.00 57 2 869 0
28AUG26 6.25 P 0.06 0.06 0.06 0.06 0.00 56 11 1,217 0
28AUG26 6.50 P 0.08 0.08 0.08 0.09 0.00 56 15 255 +15
28AUG26 6.75 P 0.13 0.13 0.12 0.12 -0.01 54 25 1,487 0
28AUG26 7.00 P 0.17 0.17 0.17 0.18 0.00 54 30 1,042 +30
28AUG26 7.25 P 0.00 0.00 0.00 0.24 0.00 54 0 849 0
28AUG26 7.50 P 0.00 0.00 0.00 0.33 +0.01 54 0 858 0
28AUG26 7.75 P 0.00 0.00 0.00 0.43 +0.01 54 0 633 0
28AUG26 8.00 P 0.00 0.00 0.00 0.55 +0.01 54 0 289 0
28AUG26 8.25 P 0.00 0.00 0.00 0.69 +0.01 55 0 150 0
28AUG26 8.50 P 0.00 0.00 0.00 0.84 +0.01 55 0 30 0
28AUG26 8.75 P 0.00 0.00 0.00 1.02 +0.02 56 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.20 +0.03 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.40 +0.03 58 0 0 0
28AUG26 9.50 P 1.65 1.65 1.65 1.61 +0.04 59 30 60 +30
28AUG26 9.75 P 0.00 0.00 0.00 1.82 +0.04 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.02 +0.03 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.48 +0.01 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.97 +0.08 67 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.44 +0.03 67 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 51 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 52 0 466 0
29SEP26 5.50 P 0.05 0.05 0.05 0.04 0.00 54 2 597 +2
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 0.08 -0.01 52 0 789 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 53 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.01 52 0 974 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 0.00 52 0 1,300 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 0.00 52 0 3,014 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 0.00 52 0 841 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 0.00 52 0 1,009 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.01 52 0 397 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 +0.01 53 0 415 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 +0.01 53 0 3,375 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 +0.01 53 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 0.00 53 0 241 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 +0.01 54 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 +0.01 54 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 +0.02 55 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 -0.01 54 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 +0.02 56 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.58 +0.03 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.03 +0.02 60 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.51 +0.04 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.98 +0.04 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.47 +0.06 68 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.96 +0.06 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.41 +0.03 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.92 +0.05 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.43 +0.08 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.91 +0.04 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.42 +0.06 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.90 +0.06 78 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 34 0
29OCT26 5.25 P 0.06 0.06 0.06 0.05 0.00 51 7 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 -0.01 50 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.19 0.00 50 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.25 0.00 50 0 42 0
29OCT26 6.75 P 0.00 0.00 0.00 0.31 0.00 49 0 122 0
29OCT26 7.00 P 0.00 0.00 0.00 0.39 0.00 49 0 216 0
29OCT26 7.25 P 0.49 0.49 0.49 0.49 0.00 49 30 446 +30
29OCT26 7.50 P 0.00 0.00 0.00 0.59 0.00 49 0 196 0
29OCT26 7.75 P 0.00 0.00 0.00 0.71 0.00 49 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 0.85 +0.01 50 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.15 +0.01 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.32 +0.02 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.50 +0.03 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.69 +0.04 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.88 +0.03 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.11 +0.01 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.25 -0.01 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.68 -0.01 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.17 +0.04 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 0.00 50 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 50 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 0.00 50 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 0.00 50 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 0.00 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 0.00 50 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 0.00 49 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 0.00 49 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 0.00 49 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.01 49 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.01 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.01 49 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.01 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.02 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 +0.01 49 0 66 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.03 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.03 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 +0.04 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.03 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.05 +0.03 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.25 +0.03 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.44 +0.03 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 -0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 -0.01 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.69 0.00 50 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.15 +0.01 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.65 +0.05 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.09 0.00 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.58 +0.02 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 +0.02 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.53 +0.05 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.03 +0.03 59 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 0.00 49 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 0.00 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.01 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 -0.02 48 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 +0.01 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 0.00 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.01 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.01 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.84 +0.01 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 +0.01 48 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 +0.01 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.01 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 +0.02 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 0.00 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.01 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 +0.01 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.01 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 +0.02 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 +0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 0.00 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.02 +0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.43 +0.01 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.85 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.31 +0.03 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.75 +0.02 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.21 +0.03 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.67 +0.03 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.13 +0.01 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.59 0.00 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 0.00 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 0.00 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 0.00 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 0.00 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 0.00 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 0.00 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 0.00 49 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.80 +0.01 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.91 +0.01 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 1.03 +0.01 49 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.16 +0.02 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.29 +0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.43 +0.02 49 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 +0.02 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.74 +0.03 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.90 +0.02 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.07 +0.02 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.28 +0.05 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 +0.01 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.61 +0.02 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.80 +0.01 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.19 +0.02 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.59 +0.01 51 0 0 0
TOTAL PUT 322 47,741 +124
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$ 6.970
30JUL26 4.80 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.73 +0.04 60 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.73 +0.03 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.51 +0.05 31 0 170 0
30JUL26 6.75 C 0.00 0.00 0.00 0.30 +0.04 28 0 96 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 322 0
30JUL26 7.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 91 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.19 +0.04 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.99 +0.03 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.74 +0.05 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.25 +0.04 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.39 +0.04 25 10 0 -10
28AUG26 7.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.15 +0.01 25 10 170 -10
28AUG26 7.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 8.25 C 0.02 0.02 0.02 0.01 0.00 26 20 20 +20
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 +0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 +0.04 26 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 +0.03 24 0 720 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.03 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.02 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 24 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 41 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 2.21 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.77 +0.05 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.53 +0.04 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.30 +0.03 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.07 +0.03 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.69 +0.04 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 +0.04 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.13 +0.04 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 +0.04 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.03 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 +0.05 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 +0.05 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.87 +0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 +0.03 24 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.02 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.02 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 0.00 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 24 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 24 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 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.24 +0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 +0.04 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 +0.04 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.81 +0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.58 +0.05 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 +0.05 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 0.00 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 +0.03 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 +0.03 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.05 +0.03 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.83 +0.04 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.62 +0.05 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.41 +0.05 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 +0.05 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.88 +0.04 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
TOTAL CALL 40 8,049 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 346 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 187 0
30JUL26 7.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 736 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 -0.05 26 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.03 32 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 -0.05 33 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 -0.05 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 -0.05 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.79 -0.05 61 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.05 -0.04 74 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.54 -0.05 79 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.79 -0.05 84 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.04 -0.05 89 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.54 -0.05 99 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.04 -0.05 109 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.54 -0.05 117 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 -0.03 25 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 63 0
28AUG26 7.25 P 0.00 0.00 0.00 0.40 -0.05 25 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.61 -0.04 28 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.82 -0.04 28 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.05 -0.04 30 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.29 -0.07 31 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.54 -0.05 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.79 -0.07 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.05 -0.06 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.29 -0.07 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.54 -0.07 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.79 -0.07 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.04 -0.07 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.54 -0.07 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.04 -0.07 70 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.54 -0.07 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.02 24 0 540 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.04 24 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.04 26 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 -0.05 26 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 -0.05 27 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 -0.06 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.05 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.07 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.06 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.07 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 -0.07 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 -0.07 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 -0.07 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.54 -0.07 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.04 -0.07 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.54 -0.07 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.86 -0.06 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.32 -0.04 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.55 -0.05 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.79 -0.07 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.05 -0.06 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.29 -0.07 34 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 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.04 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.05 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.03 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 -0.03 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.04 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 -0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 -0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 -0.03 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.01 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.02 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 -0.04 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.03 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 -0.04 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 -0.04 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 -0.05 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 -0.03 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.45 -0.03 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.69 -0.03 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 -0.04 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 -0.05 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.19 -0.03 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.38 -0.04 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 -0.03 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 -0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 -0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.21 -0.05 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 -0.04 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.67 -0.04 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.91 -0.04 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
TOTAL PUT 0 9,568 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.630
30JUL26 3.40 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.83 +0.05 0 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.74 +0.06 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 +0.05 0 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 +0.05 27 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.35 +0.06 29 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.26 +0.05 26 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 +0.04 28 0 331 0
30JUL26 4.60 C 0.12 0.13 0.12 0.13 +0.03 28 22 854 +10
30JUL26 4.70 C 0.08 0.08 0.08 0.08 +0.01 27 5 43 +5
30JUL26 4.80 C 0.00 0.00 0.00 0.05 +0.01 28 0 215 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 29 0 224 0
30JUL26 5.00 C 0.02 0.02 0.02 0.02 0.00 31 25 935 -25
30JUL26 5.25 C 0.01 0.01 0.01 0.01 0.00 38 4 586 +4
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 105 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 0.00 117 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.63 +0.05 0 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.54 +0.04 0 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.46 +0.06 23 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 +0.04 25 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 +0.04 24 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 +0.03 24 0 1,070 0
28AUG26 4.60 C 0.20 0.20 0.20 0.17 +0.03 23 1 258 0
28AUG26 4.70 C 0.15 0.15 0.15 0.12 +0.02 23 5 64 0
28AUG26 4.80 C 0.00 0.00 0.00 0.08 +0.01 23 32 571 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 +0.01 24 0 249 0
28AUG26 5.00 C 0.07 0.07 0.07 0.04 +0.01 24 1 566 +1
28AUG26 5.25 C 0.04 0.04 0.04 0.01 0.00 23 33 391 +33
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 8,018 0
28AUG26 6.00 C 0.01 0.01 0.01 0.01 0.00 42 37 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.06 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 +0.08 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 +0.05 21 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 +0.05 25 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 +0.04 27 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 +0.04 28 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 +0.03 28 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 +0.03 29 0 95 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 +0.04 30 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.03 29 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.03 30 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 2,361 0
29SEP26 5.25 C 0.07 0.07 0.07 0.04 +0.01 29 5 1,478 +5
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 30 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.95 +0.06 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.85 +0.06 29 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.75 +0.06 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.56 +0.05 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.48 +0.04 25 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.41 +0.02 27 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.35 +0.03 28 0 90 0
29OCT26 4.50 C 0.00 0.00 0.00 0.29 +0.02 28 0 60 0
29OCT26 4.60 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 6 0
29OCT26 5.25 C 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 33 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 - 32 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 +0.06 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.06 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
30DEC26 4.00 C 0.65 0.65 0.65 0.66 +0.05 24 8 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.05 26 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 +0.05 27 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.05 28 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.04 28 0 121 0
30DEC26 4.50 C 0.35 0.35 0.35 0.34 +0.02 27 2 123 +2
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.02 29 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.02 29 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 +0.02 29 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 +0.02 29 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 10,599 0
30DEC26 5.25 C 0.13 0.13 0.13 0.11 0.00 28 10 1,389 +10
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 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 30 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 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 1.24 +0.06 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 +0.06 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 +0.05 25 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 +0.06 27 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 +0.05 28 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 +0.05 28 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 +0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 +0.02 27 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 +0.03 28 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 +0.02 28 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 0.00 28 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 28 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 29 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 1.24 +0.05 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.15 +0.05 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.06 +0.06 26 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.98 +0.05 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 +0.06 27 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 +0.06 27 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.77 +0.05 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.71 +0.05 27 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 +0.04 27 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 +0.03 28 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 +0.05 28 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.51 +0.04 28 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 +0.03 28 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.40 +0.03 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 +0.01 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.16 +0.01 28 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.10 +0.01 29 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 69 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 127 0
29JUN27 7.50 C 0.09 0.09 0.09 0.03 +0.01 29 150 172 +108
TOTAL CALL 340 67,825 +153
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 32 0 186 0
30JUL26 4.40 P 0.03 0.03 0.03 0.03 -0.02 29 5 328 0
30JUL26 4.50 P 0.05 0.07 0.05 0.06 -0.02 30 17 762 +5
30JUL26 4.60 P 0.10 0.10 0.10 0.10 -0.03 30 10 209 -10
30JUL26 4.70 P 0.00 0.00 0.00 0.16 -0.03 32 0 390 0
30JUL26 4.80 P 0.23 0.23 0.23 0.22 -0.05 30 30 460 +30
30JUL26 4.90 P 0.00 0.00 0.00 0.30 -0.06 31 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.39 -0.06 33 0 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.64 -0.06 47 0 354 0
30JUL26 5.50 P 0.00 0.00 0.00 0.90 -0.06 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.15 -0.06 77 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.39 -0.07 81 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.64 -0.07 90 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.90 -0.06 107 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.15 -0.06 116 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.40 -0.06 124 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.65 -0.06 132 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.90 -0.06 140 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.15 -0.06 147 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.39 -0.07 145 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 -0.01 23 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.01 23 0 922 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.03 21 0 190 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 -0.03 22 0 1,564 0
28AUG26 4.50 P 0.16 0.16 0.16 0.17 -0.03 22 12 168 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 -0.04 22 0 254 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 -0.05 21 0 198 0
28AUG26 4.80 P 0.00 0.00 0.00 0.37 -0.06 18 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.46 -0.05 18 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 -0.05 0 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.78 -0.06 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 -0.06 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 -0.06 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 -0.06 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.43 -0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 29 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 28 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 123 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 28 0 3,062 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.01 28 0 2,124 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.01 28 0 1,420 0
29SEP26 4.40 P 0.20 0.20 0.19 0.20 -0.03 28 310 2,252 -300
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 330 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.03 27 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 -0.04 28 0 3,942 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.06 28 0 694 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.05 28 0 448 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.07 28 0 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.06 31 0 1,497 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 -0.06 31 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.06 32 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 -0.07 29 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 -0.07 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 -0.02 27 0 12 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 188 0
29OCT26 4.10 P 0.00 0.00 0.00 0.12 -0.02 28 0 745 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 -0.03 28 0 17 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 -0.03 28 0 100 0
29OCT26 4.40 P 0.00 0.00 0.00 0.24 -0.03 28 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 -0.03 28 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.35 -0.03 28 0 60 0
29OCT26 4.70 P 0.00 0.00 0.00 0.41 -0.04 28 0 60 0
29OCT26 4.80 P 0.48 0.48 0.47 0.49 -0.05 29 62 92 +62
29OCT26 4.90 P 0.00 0.00 0.00 0.55 -0.06 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.85 -0.07 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 -0.08 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 -0.07 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 -0.07 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 - 30 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 -0.01 27 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.02 27 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 293 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 -0.03 27 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.03 27 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.03 27 0 559 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.03 27 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.04 27 0 7,662 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.05 26 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.05 27 0 121 0
30DEC26 4.80 P 0.54 0.54 0.54 0.53 -0.05 27 13 220 +13
30DEC26 4.90 P 0.00 0.00 0.00 0.61 -0.05 28 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.06 27 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.06 29 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.06 30 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 -0.07 29 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.07 28 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 -0.07 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 -0.01 27 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 -0.01 28 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 -0.02 27 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 -0.02 27 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 -0.03 27 0 1,243 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 -0.03 27 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 97 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 -0.03 27 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 -0.03 27 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 -0.02 28 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 -0.05 27 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 -0.05 27 0 118 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.06 28 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.06 28 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 -0.06 29 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 -0.06 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 -0.07 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 -0.07 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 -0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 -0.07 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 -0.01 28 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 -0.02 27 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 -0.02 27 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 -0.02 27 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.28 -0.02 28 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.32 -0.02 28 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.36 -0.03 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 -0.03 27 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.46 -0.03 27 0 65 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 -0.03 27 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 -0.04 28 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.65 -0.04 28 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.72 -0.05 28 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.80 -0.04 29 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.99 -0.05 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 -0.05 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 -0.06 30 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 -0.06 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 -0.06 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.06 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.30 -0.07 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.03 -0.07 0 0 0 0
TOTAL PUT 459 52,938 -200
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$ 26.540
30JUL26 17.50 C 0.00 0.00 0.00 9.13 -0.11 109 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.65 -0.09 108 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.19 -0.06 110 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.59 -0.16 77 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.06 -0.19 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.61 -0.14 73 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.55 -0.20 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.72 -0.05 68 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 3.73 -0.08 56 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 2.72 -0.19 43 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 1.96 -0.09 45 0 304 0
30JUL26 26.00 C 0.00 0.00 0.00 1.29 -0.10 44 0 378 0
30JUL26 27.00 C 0.71 0.80 0.71 0.78 -0.11 43 216 1,411 +200
30JUL26 28.00 C 0.45 0.46 0.45 0.44 -0.11 43 36 1,341 0
30JUL26 29.00 C 0.25 0.30 0.23 0.23 -0.08 43 30 1,479 +12
30JUL26 30.00 C 0.21 0.21 0.11 0.11 -0.05 43 11 518 -2
30JUL26 31.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 388 0
30JUL26 32.00 C 0.06 0.09 0.06 0.02 -0.02 43 39 274 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 90 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 8.69 -0.13 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.29 -0.04 71 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.65 -0.19 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.31 -0.04 64 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.79 -0.08 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.88 -0.03 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.94 +0.06 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.95 -0.17 42 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.08 -0.26 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.51 -0.08 43 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 1.94 -0.06 43 0 202 0
28AUG26 27.00 C 1.37 1.37 1.37 1.47 -0.06 43 28 113 -21
28AUG26 28.00 C 0.86 0.86 0.86 1.08 -0.07 43 15 174 +15
28AUG26 29.00 C 0.64 0.64 0.64 0.77 -0.08 43 15 273 +15
28AUG26 30.00 C 0.56 0.56 0.53 0.54 -0.06 43 11 129 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.37 -0.05 43 0 144 0
28AUG26 32.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 208 0
28AUG26 33.00 C 0.24 0.24 0.24 0.16 -0.03 43 2 395 0
28AUG26 34.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 339 0
28AUG26 35.00 C 0.19 0.19 0.19 0.07 -0.01 43 4 85 +4
28AUG26 36.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 9.37 -0.02 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.76 -0.14 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.41 -0.01 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.93 +0.09 57 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.32 -0.15 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.92 -0.09 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.07 +0.09 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.05 -0.12 41 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.15 -0.29 37 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 3.56 -0.16 41 0 275 0
29SEP26 25.00 C 2.95 2.95 2.95 2.92 -0.09 41 15 518 +15
29SEP26 26.00 C 0.00 0.00 0.00 2.38 -0.06 41 0 237 0
29SEP26 27.00 C 1.86 1.93 1.86 1.91 -0.06 42 230 1,203 +40
29SEP26 28.00 C 1.37 1.55 1.37 1.54 -0.09 42 37 521 +30
29SEP26 29.00 C 1.25 1.25 1.25 1.21 -0.07 42 15 312 +8
29SEP26 30.00 C 0.80 1.00 0.80 0.93 -0.08 42 2 141 -1
29SEP26 31.00 C 0.80 0.81 0.80 0.71 -0.06 42 8 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 -0.06 42 0 148 0
29SEP26 33.00 C 0.50 0.50 0.43 0.40 -0.04 42 53 321 +53
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 161 0
29SEP26 35.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 7.93 -0.02 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.42 -0.08 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.96 -0.05 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.12 -0.01 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.15 -0.25 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.51 -0.20 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.90 -0.13 41 0 0 0
29OCT26 25.00 C 2.89 2.89 2.89 3.25 -0.06 40 15 15 +15
29OCT26 26.00 C 0.00 0.00 0.00 2.73 -0.05 41 0 60 0
29OCT26 27.00 C 2.05 2.05 1.97 2.26 -0.05 41 30 240 +30
29OCT26 28.00 C 0.00 0.00 0.00 1.89 -0.02 41 0 558 0
29OCT26 29.00 C 1.52 1.52 1.52 1.56 -0.04 42 15 510 +15
29OCT26 30.00 C 0.00 0.00 0.00 1.28 -0.05 42 0 105 0
29OCT26 31.00 C 0.00 0.00 0.00 1.03 -0.06 42 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 0.83 -0.04 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.66 -0.03 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.47 -0.02 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.00 -0.04 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.55 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.16 0.00 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.59 -0.12 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.30 +0.01 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.47 +0.01 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.60 -0.23 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 -0.12 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.30 -0.17 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.73 -0.30 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.38 -0.02 42 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 2.83 -0.24 40 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 -0.10 41 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.11 -0.08 41 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 1.82 -0.06 41 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.54 -0.07 41 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 -0.10 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 -0.13 41 0 45 0
30DEC26 34.00 C 0.91 0.91 0.91 0.92 -0.12 41 1 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.10 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 -0.10 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.09 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.08 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.08 41 0 80 0
30MAR27 17.50 C 0.00 0.00 0.00 9.65 0.00 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.26 +0.04 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.83 +0.02 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.35 -0.05 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.01 +0.06 43 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.60 -0.01 42 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.86 -0.03 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.18 +0.03 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.40 -0.11 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.90 -0.06 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.36 -0.02 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.01 -0.05 42 0 124 0
30MAR27 27.00 C 0.00 0.00 0.00 3.62 0.00 42 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.10 -0.06 41 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 2.73 -0.10 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.49 -0.03 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 -0.01 42 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 1.95 -0.04 42 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 -0.03 42 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 -0.02 42 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.33 -0.02 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.18 -0.01 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.02 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 9.55 -0.03 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.20 +0.02 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.82 +0.02 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.45 0.00 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.09 +0.02 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.40 +0.02 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.73 -0.01 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.16 +0.03 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.59 +0.02 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.08 +0.02 41 0 34 0
29JUN27 26.00 C 4.44 4.44 4.44 4.61 +0.04 41 45 111 +45
29JUN27 27.00 C 0.00 0.00 0.00 4.18 -0.03 41 0 46 0
29JUN27 28.00 C 0.00 0.00 0.00 3.81 -0.02 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.45 -0.05 41 0 0 0
29JUN27 30.00 C 3.11 3.11 3.11 3.12 -0.05 41 1 36 0
29JUN27 31.00 C 0.00 0.00 0.00 2.81 -0.09 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 2.55 -0.09 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.28 -0.09 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.06 -0.08 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.86 -0.08 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.66 -0.08 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.51 -0.06 41 0 6 0
TOTAL CALL 874 20,117 +472
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 0.00 0.00 0.02 0.00 45 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 0.00 44 0 492 0
30JUL26 24.00 P 0.24 0.24 0.17 0.15 -0.01 43 5 207 +4
30JUL26 25.00 P 0.41 0.50 0.35 0.33 -0.02 42 110 300 +98
30JUL26 26.00 P 0.73 0.92 0.63 0.66 -0.01 41 488 823 +401
30JUL26 27.00 P 1.40 1.50 1.40 1.17 -0.02 42 64 501 +49
30JUL26 28.00 P 2.20 2.20 2.20 1.85 0.00 42 10 391 +10
30JUL26 29.00 P 0.00 0.00 0.00 2.65 +0.10 43 0 268 0
30JUL26 30.00 P 0.00 0.00 0.00 3.54 +0.13 43 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 4.56 +0.23 53 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 5.49 +0.04 51 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 6.58 +0.11 71 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 7.46 -0.04 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.46 +0.13 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.56 +0.21 89 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.48 0.00 78 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 44 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 0.27 0.27 0.27 0.18 0.00 43 60 192 +52
28AUG26 23.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 57 0
28AUG26 24.00 P 0.00 0.00 0.00 0.54 -0.01 42 0 266 0
28AUG26 25.00 P 1.00 1.00 1.00 0.84 -0.01 42 5 248 +5
28AUG26 26.00 P 1.29 1.50 1.29 1.25 +0.02 41 37 163 +25
28AUG26 27.00 P 2.00 2.00 2.00 1.77 +0.02 42 10 289 0
28AUG26 28.00 P 2.80 2.80 2.80 2.40 0.00 42 10 166 +10
28AUG26 29.00 P 0.00 0.00 0.00 3.12 +0.11 43 0 163 0
28AUG26 30.00 P 0.00 0.00 0.00 3.89 +0.12 42 0 160 0
28AUG26 31.00 P 0.00 0.00 0.00 4.79 +0.19 45 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.66 +0.06 45 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.74 +0.16 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.48 -0.07 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.47 +0.07 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.56 +0.20 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.48 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 41 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 42 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 42 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 0.00 41 0 238 0
29SEP26 21.00 P 0.32 0.32 0.32 0.23 0.00 42 10 155 0
29SEP26 22.00 P 0.43 0.43 0.43 0.39 +0.02 42 15 239 +15
29SEP26 23.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 74 0
29SEP26 24.00 P 1.02 1.02 1.02 0.88 0.00 41 166 1,566 +166
29SEP26 25.00 P 1.24 1.33 1.24 1.23 0.00 41 57 587 +17
29SEP26 26.00 P 1.68 1.68 1.68 1.66 -0.02 41 1 264 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.20 +0.01 41 0 224 0
29SEP26 28.00 P 0.00 0.00 0.00 2.81 +0.01 41 0 262 0
29SEP26 29.00 P 3.80 3.80 3.80 3.51 +0.13 42 10 291 +10
29SEP26 30.00 P 4.60 4.60 4.60 4.29 +0.07 43 10 248 +10
29SEP26 31.00 P 0.00 0.00 0.00 5.13 +0.11 45 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.01 +0.14 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.82 +0.06 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.75 +0.06 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.67 +0.03 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.63 +0.01 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.57 0.00 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.53 -0.01 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.46 -0.02 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.46 -0.01 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.46 +0.13 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29OCT26 21.00 P 0.50 0.50 0.50 0.40 +0.03 42 2 35 +2
29OCT26 22.00 P 0.00 0.00 0.00 0.60 +0.03 42 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.86 +0.04 42 0 98 0
29OCT26 24.00 P 0.00 0.00 0.00 1.16 +0.02 41 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.55 +0.02 41 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 2.01 +0.02 41 0 229 0
29OCT26 27.00 P 0.00 0.00 0.00 2.57 +0.05 42 0 360 0
29OCT26 28.00 P 3.33 3.33 3.19 3.18 +0.07 42 30 225 +30
29OCT26 29.00 P 0.00 0.00 0.00 3.89 +0.11 43 0 465 0
29OCT26 30.00 P 0.00 0.00 0.00 4.63 +0.13 44 0 180 0
29OCT26 31.00 P 0.00 0.00 0.00 5.41 +0.14 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.23 +0.15 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.10 +0.15 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.00 +0.16 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.93 +0.17 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.78 +0.07 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.72 +0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.02 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.03 41 0 6 0
30DEC26 19.50 P 0.51 0.51 0.51 0.44 -0.03 41 30 21 -29
30DEC26 20.00 P 0.00 0.00 0.00 0.54 -0.02 41 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 -0.02 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 -0.01 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 0.00 41 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 +0.03 41 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 +0.02 41 0 79 0
30DEC26 26.00 P 2.70 2.70 2.70 2.64 +0.02 41 1 108 0
30DEC26 27.00 P 0.00 0.00 0.00 3.20 +0.03 41 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.68 -0.12 39 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.51 -0.01 42 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 5.22 -0.01 42 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.98 +0.02 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.77 +0.03 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.59 +0.01 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.48 +0.05 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.26 +0.05 44 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.17 -0.01 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.08 0.00 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.95 -0.04 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.87 -0.05 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 +0.03 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.03 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 +0.04 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 +0.04 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 +0.04 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 +0.02 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.48 +0.04 40 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.84 +0.05 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.25 +0.01 40 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.71 +0.08 40 0 1,529 0
30MAR27 26.00 P 3.23 3.23 3.23 3.19 +0.05 40 15 87 +15
30MAR27 27.00 P 0.00 0.00 0.00 3.75 +0.06 40 0 114 0
30MAR27 28.00 P 0.00 0.00 0.00 4.36 +0.07 40 0 98 0
30MAR27 29.00 P 0.00 0.00 0.00 5.01 +0.06 40 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.70 -0.02 40 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.44 -0.01 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.25 -0.02 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.07 +0.03 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.90 +0.07 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.74 +0.07 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.51 -0.03 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.43 +0.03 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 +0.02 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.11 +0.02 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 +0.02 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.55 +0.01 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.90 0.00 41 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.28 +0.01 40 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.69 -0.01 40 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 3.17 +0.01 40 0 61 0
29JUN27 26.00 P 0.00 0.00 0.00 3.66 +0.02 40 0 163 0
29JUN27 27.00 P 0.00 0.00 0.00 4.24 +0.03 40 0 89 0
29JUN27 28.00 P 0.00 0.00 0.00 4.86 +0.04 40 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 5.53 0.00 40 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 6.24 +0.03 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.93 0.00 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.63 -0.08 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.45 0.00 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.28 +0.05 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.06 +0.01 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.94 +0.06 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.71 -0.01 42 0 0 0
TOTAL PUT 1,146 17,695 +891
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 33 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 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 0.00 18 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 0.00 21 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 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 21 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 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 0.00 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 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 -0.01 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 0.00 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 0.42 -0.01 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 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 2.47 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 0.00 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 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.43 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.02 -0.01 20 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 0.14 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 -0.01 21 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 0.09 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.100
30JUL26 1.55 C 0.00 0.00 0.00 0.56 - 91 0 0 -
30JUL26 1.60 C 0.00 0.00 0.00 0.51 +0.05 83 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.46 +0.06 75 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.41 +0.06 67 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.36 +0.06 60 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.17 +0.04 40 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 10 0
30JUL26 2.10 C 0.00 0.00 0.00 0.07 +0.03 39 0 10 0
30JUL26 2.20 C 0.00 0.00 0.00 0.04 +0.02 44 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.02 +0.01 45 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 93 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 100 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 107 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 114 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 127 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 133 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 154 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 159 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.56 - 48 0 0 -
28AUG26 1.60 C 0.00 0.00 0.00 0.51 +0.05 43 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.46 +0.05 39 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.37 +0.05 41 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.32 +0.04 36 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
28AUG26 1.90 C 0.23 0.23 0.23 0.24 +0.04 37 12 12 +12
28AUG26 1.95 C 0.00 0.00 0.00 0.21 +0.05 40 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.05 +0.01 39 0 29 0
28AUG26 2.40 C 0.00 0.00 0.00 0.03 0.00 39 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.57 - 44 0 0 -
29SEP26 1.60 C 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 +0.05 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 +0.05 40 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 +0.05 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.31 +0.04 39 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.21 +0.04 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29SEP26 2.40 C 0.06 0.06 0.06 0.07 +0.02 43 68 296 +68
29SEP26 2.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 +0.01 41 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 +0.01 40 0 99 0
29SEP26 2.80 C 0.02 0.02 0.02 0.01 0.00 38 4 19 +4
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.58 - 42 0 0 -
29OCT26 1.60 C 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.49 +0.05 40 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.44 +0.04 36 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.37 +0.05 39 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.33 +0.05 38 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.27 +0.05 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29OCT26 2.40 C 0.08 0.08 0.08 0.09 +0.02 41 57 106 +57
29OCT26 2.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 +0.01 42 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 - 39 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 +0.06 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.48 +0.05 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.34 +0.04 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.28 +0.03 38 100 200 +100
30DEC26 2.10 C 0.00 0.00 0.00 0.23 +0.03 38 100 240 +100
30DEC26 2.20 C 0.00 0.00 0.00 0.19 +0.02 38 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 +0.02 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.13 +0.02 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 +0.01 37 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.50 C 0.02 0.02 0.02 0.01 0.00 40 4 7 +4
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.64 - 41 0 0 -
30MAR27 1.60 C 0.00 0.00 0.00 0.60 +0.05 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 +0.05 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 +0.04 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 +0.03 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 +0.04 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 +0.02 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.67 - 40 0 0 -
29JUN27 1.60 C 0.00 0.00 0.00 0.63 +0.05 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.56 +0.04 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.54 +0.05 40 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.51 +0.05 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 +0.05 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.45 +0.04 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.42 +0.04 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.31 +0.03 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 +0.02 40 0 2 0
TOTAL CALL 345 4,821 +345
30JUL26 1.55 P 0.00 0.00 0.00 0.01 - 95 0 0 -
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 -0.01 42 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 140 0
30JUL26 2.10 P 0.00 0.00 0.00 0.07 -0.03 40 0 2,036 0
30JUL26 2.20 P 0.00 0.00 0.00 0.14 -0.04 45 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.31 -0.05 50 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.41 -0.05 61 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.51 -0.05 71 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 - 57 0 0 -
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 -0.02 33 0 2 0
28AUG26 1.85 P 0.02 0.02 0.02 0.02 -0.02 36 3 4 +3
28AUG26 1.90 P 0.00 0.00 0.00 0.03 -0.02 36 0 2 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 -0.03 35 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.11 -0.03 38 0 3 0
28AUG26 2.20 P 0.17 0.17 0.17 0.17 -0.04 39 12 13 +12
28AUG26 2.30 P 0.00 0.00 0.00 0.25 -0.04 42 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.42 -0.05 45 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.52 -0.04 52 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.61 -0.05 51 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.71 -0.05 56 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.81 -0.05 61 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.02 0.00 39 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 0.00 41 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 -0.02 39 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.15 -0.03 40 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.21 -0.04 41 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.28 -0.04 42 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.36 -0.04 43 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.44 -0.05 43 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.53 -0.05 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.63 -0.04 50 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.72 -0.04 50 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 -0.05 49 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.91 -0.05 53 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 1.01 -0.05 56 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.11 -0.05 60 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.51 -0.05 72 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.61 -0.05 75 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 1.60 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.46 -0.04 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.55 -0.04 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.64 -0.04 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.82 -0.04 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.91 -0.05 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.01 -0.05 49 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.02 - 35 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 -0.01 38 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.16 -0.02 39 100 200 +100
30DEC26 2.10 P 0.00 0.00 0.00 0.21 -0.03 39 100 240 +100
30DEC26 2.20 P 0.00 0.00 0.00 0.27 -0.03 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 -0.04 40 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 -0.04 41 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 -0.04 42 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.57 -0.05 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.75 -0.04 45 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.84 -0.04 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.93 -0.04 46 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 1.02 -0.05 46 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 -0.06 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.21 -0.05 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.31 -0.05 49 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.41 -0.05 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.51 -0.05 53 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.61 -0.05 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 - 38 0 0 -
30MAR27 1.60 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.32 -0.03 40 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.39 -0.03 41 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.46 -0.03 41 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 -0.04 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 -0.04 42 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 -0.04 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.78 -0.03 44 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 -0.04 43 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 -0.04 44 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 -0.04 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 -0.05 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.22 -0.05 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 -0.06 42 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.41 -0.05 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.51 -0.05 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.61 -0.05 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 - 38 0 0 -
29JUN27 1.60 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 -0.01 39 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 -0.02 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.42 -0.02 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.56 -0.04 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.64 -0.03 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.80 -0.04 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.06 -0.05 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.15 -0.05 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.25 -0.04 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.34 -0.05 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.53 -0.04 47 0 0 0
TOTAL PUT 215 4,122 +215
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$ 18.310
17JUL26 13.50 C 0.00 0.00 0.00 4.87 +0.20 201 0 0 0
17JUL26 14.00 C 0.00 0.00 0.00 4.37 +0.20 181 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 3.87 +0.20 161 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 3.37 +0.20 142 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 2.87 +0.19 123 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 2.37 +0.19 104 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 1.87 +0.18 85 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 1.37 +0.15 66 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 0.91 +0.11 56 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 0.54 +0.06 55 0 6 0
17JUL26 18.50 C 0.23 0.32 0.23 0.27 +0.02 53 6 35 +5
17JUL26 19.00 C 0.12 0.13 0.11 0.11 -0.01 52 11 23 +5
17JUL26 19.50 C 0.06 0.07 0.06 0.04 -0.02 52 4 72 -1
17JUL26 20.00 C 0.04 0.04 0.04 0.02 0.00 58 1 48 0
17JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
17JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
17JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24JUL26 13.50 C 0.00 0.00 0.00 4.92 - 124 0 0 -
24JUL26 14.00 C 0.00 0.00 0.00 4.37 +0.19 96 0 0 0
24JUL26 14.50 C 0.00 0.00 0.00 3.87 +0.19 85 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 3.37 +0.18 75 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 2.87 +0.17 65 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 2.37 +0.15 55 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 1.87 +0.10 45 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 1.48 +0.13 51 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 1.09 +0.13 49 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 0.75 +0.08 47 0 0 0
24JUL26 18.50 C 0.45 0.52 0.39 0.49 +0.04 47 370 45 +45
24JUL26 19.00 C 0.26 0.26 0.26 0.30 +0.01 46 2 2 +2
24JUL26 19.50 C 0.23 0.23 0.23 0.17 -0.01 46 1 2 0
24JUL26 20.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.83 +0.14 71 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.33 +0.15 63 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.92 +0.23 97 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.37 +0.18 74 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.87 +0.17 65 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.42 +0.21 69 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.87 +0.16 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.38 +0.11 44 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 1.98 +0.14 49 0 82 0
30JUL26 17.00 C 1.63 1.63 1.62 1.57 +0.12 48 35 94 -8
30JUL26 17.50 C 0.99 1.24 0.97 1.20 +0.10 47 14 317 0
30JUL26 18.00 C 0.72 0.72 0.70 0.88 +0.08 46 2 329 +2
30JUL26 18.50 C 0.49 0.62 0.49 0.63 +0.06 46 4 509 -3
30JUL26 19.00 C 0.41 0.47 0.34 0.43 +0.02 45 349 1,010 +144
30JUL26 19.50 C 0.29 0.30 0.24 0.28 0.00 45 92 470 +6
30JUL26 20.00 C 0.17 0.23 0.17 0.18 0.00 45 38 484 -14
30JUL26 21.00 C 0.09 0.10 0.09 0.07 0.00 46 4 591 +2
30JUL26 22.00 C 0.04 0.05 0.04 0.02 -0.01 45 7 314 +3
30JUL26 23.00 C 0.03 0.03 0.03 0.01 0.00 49 1 283 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 327 0
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 77 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 5.95 +0.21 70 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.39 +0.15 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.03 +0.27 67 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.45 +0.17 52 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.98 +0.15 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.58 +0.21 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.12 +0.16 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.70 +0.15 47 0 0 0
28AUG26 16.50 C 2.07 2.35 2.07 2.31 +0.13 46 10 78 +6
28AUG26 17.00 C 1.93 1.93 1.93 1.95 +0.11 46 2 138 0
28AUG26 17.50 C 0.00 0.00 0.00 1.64 +0.12 46 0 133 0
28AUG26 18.00 C 1.17 1.30 1.17 1.35 +0.09 45 94 210 +40
28AUG26 18.50 C 0.96 1.13 0.96 1.10 +0.06 45 150 289 +129
28AUG26 19.00 C 0.86 0.92 0.86 0.89 +0.04 45 97 295 +82
28AUG26 19.50 C 0.00 0.00 0.00 0.71 +0.02 44 1 188 +1
28AUG26 20.00 C 0.60 0.60 0.57 0.56 0.00 44 8 197 +3
28AUG26 21.00 C 0.40 0.40 0.40 0.33 -0.01 44 1 231 0
28AUG26 22.00 C 0.25 0.25 0.25 0.19 -0.01 44 2 216 0
28AUG26 23.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 175 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 605 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 135 0
28AUG26 26.00 C 0.06 0.06 0.06 0.02 0.00 46 1 158 +1
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 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 7.88 +0.14 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.38 +0.13 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.95 +0.20 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.46 +0.13 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.02 +0.26 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.50 +0.19 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.07 +0.23 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.53 +0.13 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.17 +0.17 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.75 +0.23 48 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.27 +0.13 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.90 +0.09 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.55 +0.09 43 0 223 0
29SEP26 17.00 C 2.21 2.21 2.21 2.16 +0.02 41 15 847 +15
29SEP26 17.50 C 1.76 1.76 1.76 1.97 +0.13 44 1 316 +1
29SEP26 18.00 C 0.00 0.00 0.00 1.69 +0.10 44 0 287 0
29SEP26 18.50 C 0.00 0.00 0.00 1.47 +0.10 44 0 125 0
29SEP26 19.00 C 1.24 1.24 1.24 1.24 +0.06 44 1 310 +1
29SEP26 19.50 C 0.00 0.00 0.00 1.07 +0.06 44 0 319 0
29SEP26 20.00 C 0.94 0.94 0.94 0.90 +0.03 44 2 332 +2
29SEP26 21.00 C 0.60 0.66 0.60 0.63 +0.02 44 8 278 +8
29SEP26 22.00 C 0.00 0.00 0.00 0.43 +0.01 44 0 209 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 0.00 44 0 363 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 0.00 44 0 539 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 0.00 44 0 255 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 0.00 44 0 183 0
29SEP26 27.00 C 0.13 0.13 0.13 0.05 -0.01 43 30 120 +11
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 45 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.06 0.06 0.06 0.01 0.00 52 1 360 0
29OCT26 12.50 C 0.00 0.00 0.00 6.16 +0.27 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.69 +0.28 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.23 +0.27 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.78 +0.25 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.33 +0.21 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.94 +0.22 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.56 +0.21 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.19 +0.16 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.77 +0.06 43 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.50 +0.11 44 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.23 +0.13 44 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.97 +0.11 44 0 47 0
29OCT26 18.50 C 1.66 1.66 1.60 1.73 +0.09 44 30 55 +1
29OCT26 19.00 C 0.00 0.00 0.00 1.52 +0.07 44 0 81 0
29OCT26 19.50 C 0.00 0.00 0.00 1.33 +0.06 44 0 46 0
29OCT26 20.00 C 1.19 1.19 1.19 1.15 +0.03 44 1 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.86 +0.01 43 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.63 0.00 43 0 33 0
29OCT26 23.00 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.33 0.00 43 0 39 0
29OCT26 25.00 C 0.00 0.00 0.00 0.24 0.00 43 0 2 0
29OCT26 26.00 C 0.00 0.00 0.00 0.17 0.00 43 0 21 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 0.00 43 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 8.22 +0.26 64 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.63 +0.19 53 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.24 +0.28 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.80 +0.27 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.35 +0.28 52 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.87 +0.20 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.42 +0.19 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.03 +0.20 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.64 +0.19 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.27 +0.18 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.94 +0.20 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.57 +0.15 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.25 +0.14 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.96 +0.12 44 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.69 +0.11 44 0 115 0
30DEC26 18.00 C 2.40 2.41 2.40 2.44 +0.08 44 2 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.22 +0.09 44 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 2.02 +0.10 44 0 377 0
30DEC26 19.50 C 0.00 0.00 0.00 1.82 +0.08 44 0 478 0
30DEC26 20.00 C 0.00 0.00 0.00 1.64 +0.07 44 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.32 +0.03 44 0 145 0
30DEC26 22.00 C 1.01 1.09 1.01 1.05 +0.01 43 7 106 +2
30DEC26 23.00 C 0.92 0.92 0.92 0.84 +0.01 43 3 47 -2
30DEC26 24.00 C 0.00 0.00 0.00 0.66 0.00 43 0 34 0
30DEC26 25.00 C 0.57 0.62 0.57 0.52 0.00 43 9 142 +2
30DEC26 26.00 C 0.00 0.00 0.00 0.41 0.00 43 0 62 0
30DEC26 27.00 C 0.42 0.42 0.42 0.32 0.00 43 2 24 -2
30DEC26 28.00 C 0.36 0.36 0.36 0.25 0.00 43 30 84 +30
30DEC26 29.00 C 0.00 0.00 0.00 0.20 0.00 43 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 67 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 0.00 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 44 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 8.22 +0.09 48 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.70 +0.02 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.27 +0.02 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.03 +0.14 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.63 +0.20 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.15 +0.13 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.83 +0.21 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.42 +0.19 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.06 +0.20 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.71 +0.18 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.39 +0.17 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.07 +0.16 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.75 +0.13 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.48 +0.12 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.25 +0.12 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.99 +0.09 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.78 +0.11 44 0 193 0
30MAR27 19.00 C 0.00 0.00 0.00 2.57 +0.09 44 0 167 0
30MAR27 19.50 C 0.00 0.00 0.00 2.39 +0.08 44 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 2.20 +0.09 44 0 265 0
30MAR27 21.00 C 0.00 0.00 0.00 1.87 +0.05 44 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 +0.03 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 +0.03 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.12 +0.02 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.94 +0.02 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 +0.01 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.66 +0.01 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 +0.01 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.47 +0.01 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 42 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 0.00 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 0.00 43 0 58 0
29JUN27 12.50 C 0.00 0.00 0.00 6.63 +0.13 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.22 +0.09 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.86 +0.10 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.51 +0.09 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.18 +0.08 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.85 +0.07 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.56 +0.07 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.39 +0.09 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.11 +0.09 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.85 +0.10 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.59 +0.07 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.36 +0.05 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.14 +0.05 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.92 +0.03 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.73 +0.03 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.55 +0.03 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.20 +0.02 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.91 +0.01 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.65 0.00 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.43 0.00 43 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.24 0.00 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.07 0.00 43 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 0.92 0.00 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 0.00 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 0.69 -0.01 43 0 23 0
TOTAL CALL 1,449 21,598 +519
17JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 5 0
17JUL26 17.00 P 0.04 0.04 0.04 0.02 -0.04 51 5 14 -5
17JUL26 17.50 P 0.17 0.17 0.17 0.07 -0.08 50 4 34 -2
17JUL26 18.00 P 0.29 0.29 0.16 0.20 -0.13 50 6 14 +4
17JUL26 18.50 P 0.00 0.00 0.00 0.43 -0.18 49 0 11 0
17JUL26 19.00 P 0.00 0.00 0.00 0.77 -0.21 46 0 4 0
17JUL26 19.50 P 0.00 0.00 0.00 1.20 -0.22 40 0 11 0
17JUL26 20.00 P 0.00 0.00 0.00 1.70 -0.14 53 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 2.69 -0.14 0 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 3.69 -0.20 0 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 5.69 -0.18 0 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 6.69 -0.15 0 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 8.69 -0.18 0 0 0 0
24JUL26 13.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
24JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
24JUL26 16.00 P 0.05 0.05 0.03 0.02 -0.02 46 2 1 0
24JUL26 16.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 4 0
24JUL26 17.00 P 0.16 0.16 0.16 0.12 -0.05 46 2 4 +1
24JUL26 17.50 P 0.21 0.21 0.21 0.22 -0.10 45 1 7 +1
24JUL26 18.00 P 0.00 0.00 0.00 0.39 -0.13 44 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.63 -0.17 44 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.94 -0.20 43 0 7 0
24JUL26 19.50 P 0.00 0.00 0.00 1.32 -0.21 43 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 1.74 -0.22 41 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 2.70 -0.15 44 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 3.69 -0.20 0 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 5.69 -0.18 0 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 6.69 -0.15 0 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
30JUL26 15.00 P 0.02 0.02 0.02 0.01 -0.01 45 6 223 0
30JUL26 15.50 P 0.06 0.06 0.04 0.03 -0.01 47 6 176 +4
30JUL26 16.00 P 0.09 0.09 0.09 0.06 -0.02 46 75 615 -34
30JUL26 16.50 P 0.15 0.15 0.10 0.11 -0.04 45 36 378 +2
30JUL26 17.00 P 0.26 0.26 0.19 0.19 -0.07 44 65 286 +41
30JUL26 17.50 P 0.44 0.44 0.29 0.33 -0.10 44 296 529 +51
30JUL26 18.00 P 0.53 0.58 0.49 0.51 -0.14 43 32 479 +14
30JUL26 18.50 P 0.79 0.80 0.69 0.76 -0.16 43 20 385 -2
30JUL26 19.00 P 1.12 1.12 1.08 1.05 -0.20 42 7 324 0
30JUL26 19.50 P 1.37 1.37 1.35 1.42 -0.20 43 2 148 0
30JUL26 20.00 P 1.78 1.78 1.74 1.82 -0.22 42 5 150 +3
30JUL26 21.00 P 0.00 0.00 0.00 2.73 -0.15 44 0 129 0
30JUL26 22.00 P 0.00 0.00 0.00 3.72 -0.20 53 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 4.69 -0.28 0 0 71 0
30JUL26 24.00 P 0.00 0.00 0.00 5.69 -0.18 0 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 6.69 -0.26 0 0 89 0
30JUL26 26.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.69 -0.18 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.69 -0.17 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.69 -0.17 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.69 -0.17 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.69 -0.14 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.69 -0.14 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.69 -0.14 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.69 -0.14 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.03 44 0 95 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 106 0
28AUG26 15.50 P 0.24 0.24 0.19 0.18 -0.05 44 38 207 +38
28AUG26 16.00 P 0.26 0.26 0.26 0.28 -0.05 44 2 672 0
28AUG26 16.50 P 0.39 0.39 0.39 0.39 -0.08 44 2 152 0
28AUG26 17.00 P 0.55 0.55 0.49 0.52 -0.09 43 3 139 0
28AUG26 17.50 P 0.00 0.00 0.00 0.70 -0.13 43 0 58 0
28AUG26 18.00 P 1.08 1.08 0.91 0.92 -0.16 43 99 269 +29
28AUG26 18.50 P 1.22 1.22 1.12 1.16 -0.19 42 130 212 +63
28AUG26 19.00 P 1.44 1.45 1.42 1.46 -0.20 42 390 568 +326
28AUG26 19.50 P 0.00 0.00 0.00 1.80 -0.19 43 0 188 0
28AUG26 20.00 P 0.00 0.00 0.00 2.16 -0.20 43 0 104 0
28AUG26 21.00 P 0.00 0.00 0.00 2.96 -0.21 44 0 124 0
28AUG26 22.00 P 0.00 0.00 0.00 3.83 -0.22 44 0 50 0
28AUG26 23.00 P 0.00 0.00 0.00 4.76 -0.21 45 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 5.69 -0.21 0 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 6.69 -0.26 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.69 -0.17 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.69 -0.18 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.69 -0.17 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.69 -0.17 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.69 -0.17 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.69 -0.14 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.69 -0.14 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 48 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 45 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 278 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.03 44 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.04 44 0 172 0
29SEP26 15.50 P 0.40 0.40 0.40 0.38 -0.04 44 5 221 0
29SEP26 16.00 P 0.50 0.50 0.50 0.49 -0.07 43 1 333 +1
29SEP26 16.50 P 0.67 0.70 0.65 0.62 -0.10 42 15 552 -5
29SEP26 17.00 P 0.90 0.90 0.90 0.79 -0.11 42 1 1,044 0
29SEP26 17.50 P 1.03 1.03 1.03 0.99 -0.12 42 2 201 0
29SEP26 18.00 P 0.00 0.00 0.00 1.22 -0.14 42 0 363 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.16 42 0 198 0
29SEP26 19.00 P 0.00 0.00 0.00 1.76 -0.18 42 0 221 0
29SEP26 19.50 P 0.00 0.00 0.00 2.10 -0.17 43 0 119 0
29SEP26 20.00 P 0.00 0.00 0.00 2.44 -0.18 43 0 126 0
29SEP26 21.00 P 0.00 0.00 0.00 3.18 -0.23 43 0 167 0
29SEP26 22.00 P 0.00 0.00 0.00 4.01 -0.25 43 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 5.00 -0.12 50 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 5.84 -0.22 47 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.73 -0.25 43 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.70 -0.23 43 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.69 -0.20 0 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.69 -0.17 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.69 -0.17 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.69 -0.17 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.69 -0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.69 -0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.69 -0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.69 -0.14 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.30 -0.05 43 0 9 0
29OCT26 15.00 P 0.48 0.48 0.48 0.41 -0.04 43 4 38 0
29OCT26 15.50 P 0.00 0.00 0.00 0.53 -0.06 43 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 0.66 -0.08 43 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.82 -0.09 43 0 84 0
29OCT26 17.00 P 0.00 0.00 0.00 0.99 -0.11 42 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.20 -0.13 42 0 36 0
29OCT26 18.00 P 0.00 0.00 0.00 1.44 -0.14 42 0 112 0
29OCT26 18.50 P 0.00 0.00 0.00 1.70 -0.16 42 0 86 0
29OCT26 19.00 P 0.00 0.00 0.00 1.98 -0.18 42 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.31 -0.18 42 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.65 -0.17 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.38 -0.19 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.17 -0.20 43 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.01 -0.25 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.88 -0.26 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.80 -0.26 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.74 -0.25 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.71 -0.23 43 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 0.07 -0.01 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.03 43 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.03 43 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 59 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 -0.05 43 0 132 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 -0.05 43 0 115 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 -0.06 43 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 -0.07 43 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 1.16 -0.09 42 0 97 0
30DEC26 17.00 P 1.37 1.37 1.37 1.37 -0.09 42 1 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.59 -0.11 42 0 106 0
30DEC26 18.00 P 0.00 0.00 0.00 1.83 -0.12 42 0 89 0
30DEC26 18.50 P 0.00 0.00 0.00 2.10 -0.14 42 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 2.39 -0.13 42 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.70 -0.16 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 -0.17 42 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.72 -0.17 43 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.48 -0.18 43 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.27 -0.22 43 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 6.11 -0.24 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.99 -0.23 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.90 -0.22 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.83 -0.23 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.76 -0.23 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.72 -0.23 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.70 -0.16 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.69 -0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.70 -0.21 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.69 -0.14 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.69 -0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.38 -0.02 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.48 -0.03 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 -0.03 43 0 23 0
30MAR27 14.00 P 0.00 0.00 0.00 0.71 -0.05 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.84 -0.06 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.99 -0.06 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.16 -0.05 42 0 234 0
30MAR27 16.00 P 0.00 0.00 0.00 1.34 -0.06 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 -0.08 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 -0.09 42 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.98 -0.10 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.23 -0.11 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.51 -0.11 42 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.80 -0.12 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 3.09 -0.15 42 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.41 -0.16 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.09 -0.18 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.84 -0.17 42 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.61 -0.20 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.42 -0.20 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.26 -0.21 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.13 -0.22 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.02 -0.22 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.91 -0.22 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.84 -0.20 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.81 -0.12 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.73 -0.22 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.71 -0.20 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.69 -0.14 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.69 -0.17 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.63 -0.05 43 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.77 -0.07 43 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.91 -0.05 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.06 -0.05 43 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.22 -0.07 42 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.39 -0.07 42 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.59 -0.08 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.80 -0.08 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.03 -0.10 42 0 8 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 -0.09 42 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.52 -0.09 42 0 1 0
29JUN27 18.00 P 2.82 2.82 2.82 2.79 -0.10 41 1 9 +1
29JUN27 18.50 P 0.00 0.00 0.00 3.07 -0.10 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.35 -0.10 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.65 -0.12 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.97 -0.12 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.61 -0.15 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.31 -0.16 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.08 -0.15 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.85 -0.17 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.64 -0.19 40 0 14 0
29JUN27 26.00 P 0.00 0.00 0.00 8.42 -0.24 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.44 -0.06 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.31 -0.14 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.18 -0.14 43 0 0 0
TOTAL PUT 1,264 21,015 +531
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$ 8.830
30JUL26 6.00 C 0.00 0.00 0.00 2.88 - 116 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 2.67 +0.63 124 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.37 +0.56 90 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.11 +0.57 75 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.86 +0.56 66 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.64 +0.59 71 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.38 +0.56 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.13 +0.51 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.87 +0.43 36 0 0 0
30JUL26 8.25 C 0.40 0.40 0.40 0.69 +0.39 43 1 1 +1
30JUL26 8.50 C 0.00 0.00 0.00 0.51 +0.33 42 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.37 +0.26 43 0 26 0
30JUL26 9.00 C 0.09 0.09 0.09 0.26 +0.20 44 4 109 +4
30JUL26 9.25 C 0.05 0.23 0.05 0.17 +0.13 44 167 155 +100
30JUL26 9.50 C 0.14 0.17 0.14 0.11 +0.09 44 145 237 +115
30JUL26 9.75 C 0.10 0.12 0.10 0.06 +0.05 43 30 272 +15
30JUL26 10.00 C 0.05 0.09 0.05 0.04 +0.03 45 45 36 -13
30JUL26 10.50 C 0.05 0.05 0.05 0.01 0.00 43 15 103 -5
30JUL26 11.00 C 0.03 0.03 0.03 0.01 0.00 52 15 58 -15
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.92 - 87 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 2.67 +0.62 80 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.39 +0.58 64 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.17 +0.60 65 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.90 +0.56 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.68 +0.56 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.40 +0.48 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.24 +0.49 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.04 +0.47 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.86 +0.41 46 0 0 0
28AUG26 8.50 C 0.29 0.29 0.29 0.67 +0.32 42 15 23 0
28AUG26 8.75 C 0.22 0.42 0.22 0.55 +0.29 44 20 50 +5
28AUG26 9.00 C 0.18 0.18 0.18 0.43 +0.23 43 15 15 +15
28AUG26 9.25 C 0.35 0.35 0.35 0.34 +0.20 44 6 46 +6
28AUG26 9.50 C 0.00 0.00 0.00 0.27 +0.17 44 0 5 0
28AUG26 9.75 C 0.22 0.22 0.22 0.20 +0.13 43 2 19 +2
28AUG26 10.00 C 0.00 0.00 0.00 0.15 +0.10 43 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 +0.06 45 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 45 0
28AUG26 12.00 C 0.05 0.05 0.05 0.02 +0.01 48 1 972 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 +0.56 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.92 +0.61 70 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.67 +0.62 64 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.39 +0.58 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.58 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.94 +0.57 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 +0.54 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 +0.50 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 +0.49 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 +0.42 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 +0.40 42 0 0 0
29SEP26 8.50 C 0.75 0.75 0.75 0.76 +0.32 39 9 18 -6
29SEP26 8.75 C 0.32 0.32 0.32 0.64 +0.28 40 15 15 +8
29SEP26 9.00 C 0.36 0.36 0.36 0.54 +0.26 40 15 93 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.44 +0.21 40 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 +0.20 41 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.16 40 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.14 41 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.09 41 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.06 41 0 84 0
29SEP26 11.50 C 0.10 0.10 0.10 0.06 +0.04 40 3 407 +3
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.92 - 60 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 2.67 +0.60 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.41 +0.57 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.18 +0.56 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.94 +0.54 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.74 +0.53 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.54 +0.47 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.35 +0.46 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.18 +0.42 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.99 +0.34 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.86 +0.32 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.74 +0.28 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.62 +0.24 38 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.52 +0.21 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.19 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.39 +0.18 39 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.32 +0.14 39 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 +0.10 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 +0.07 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 +0.05 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.14 +0.57 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.92 +0.58 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.67 +0.55 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.45 +0.54 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 +0.52 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 +0.50 40 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.83 +0.47 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.69 +0.49 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 +0.47 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.35 +0.43 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 +0.41 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 +0.38 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 +0.34 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 +0.31 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 +0.29 39 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.22 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 +0.21 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 +0.19 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 +0.16 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 +0.13 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 +0.10 39 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.08 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.06 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.05 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.99 - 42 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.78 +0.53 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.58 +0.52 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.38 +0.49 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 +0.51 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.05 +0.49 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 +0.46 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 +0.45 40 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.58 +0.42 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 +0.40 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 +0.38 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 +0.35 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 +0.34 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 +0.31 38 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 +0.29 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 +0.27 38 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.23 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 +0.19 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 +0.17 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 +0.13 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 +0.11 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.10 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.08 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.06 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.05 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.04 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.05 - 38 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.86 +0.49 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.76 +0.56 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.58 +0.55 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 +0.51 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.23 +0.50 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.07 +0.48 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.92 +0.45 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.77 +0.42 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.64 +0.40 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 +0.37 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.39 +0.34 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.24 +0.28 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.14 +0.26 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.05 +0.24 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 +0.23 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.89 +0.21 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.75 +0.18 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 +0.18 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 +0.14 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 +0.14 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 +0.13 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 +0.11 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 +0.09 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.24 +0.08 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 +0.06 38 0 4 0
TOTAL CALL 523 4,623 +250
30JUL26 6.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.05 41 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.09 42 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.17 41 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.17 -0.22 43 0 96 0
30JUL26 8.75 P 0.29 0.29 0.29 0.27 -0.30 42 15 45 +15
30JUL26 9.00 P 0.00 0.00 0.00 0.41 -0.36 43 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.57 -0.42 42 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.76 -0.47 43 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 0.95 -0.54 38 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.22 -0.50 50 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.67 -0.55 0 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.17 -0.55 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.67 -0.55 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.17 -0.56 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.67 -0.55 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.17 -0.55 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.67 -0.55 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.17 -0.55 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.67 -0.55 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.17 -0.55 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.67 -0.55 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.17 -0.55 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 -0.07 42 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.10 -0.10 42 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.15 -0.13 42 0 32 0
28AUG26 8.00 P 0.00 0.00 0.00 0.22 -0.17 42 0 86 0
28AUG26 8.25 P 0.53 0.53 0.30 0.31 -0.21 43 43 102 +43
28AUG26 8.50 P 0.72 0.72 0.72 0.41 -0.27 42 13 333 -11
28AUG26 8.75 P 0.00 0.00 0.00 0.54 -0.29 42 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.67 -0.34 41 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.84 -0.41 42 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.03 -0.44 43 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.24 -0.46 45 0 75 0
28AUG26 10.00 P 1.47 1.47 1.47 1.43 -0.50 44 15 75 +15
28AUG26 10.50 P 0.00 0.00 0.00 1.89 -0.53 48 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.34 -0.58 47 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.81 -0.60 47 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.28 -0.66 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.78 -0.61 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.32 -0.57 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.77 -0.62 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.31 -0.58 74 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.77 -0.62 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.28 -0.61 66 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.77 -0.61 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.27 -0.61 58 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.04 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.07 40 0 25 0
29SEP26 7.25 P 0.13 0.13 0.13 0.13 -0.08 41 2 19 0
29SEP26 7.50 P 0.33 0.33 0.33 0.17 -0.12 40 15 11 -14
29SEP26 7.75 P 0.00 0.00 0.00 0.24 -0.15 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.18 40 0 22 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 -0.23 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 -0.23 41 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.27 41 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 -0.31 40 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 -0.38 40 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 -0.42 40 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 -0.42 42 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 -0.45 42 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 -0.53 41 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 -0.57 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.82 -0.59 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 -0.59 49 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.78 -0.62 33 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 -0.57 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 -0.57 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 -0.58 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.79 -0.60 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.28 -0.61 54 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.77 -0.62 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.27 -0.61 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 -0.09 38 0 10 0
29OCT26 7.25 P 0.19 0.19 0.19 0.17 -0.12 39 2 7 +2
29OCT26 7.50 P 0.23 0.23 0.23 0.23 -0.14 39 2 6 +2
29OCT26 7.75 P 0.29 0.29 0.29 0.29 -0.18 38 2 2 +2
29OCT26 8.00 P 0.00 0.00 0.00 0.39 -0.20 39 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.49 -0.24 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 -0.24 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.73 -0.27 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.87 -0.35 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.03 -0.38 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.22 -0.39 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.39 -0.43 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.58 -0.45 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.99 -0.49 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.42 -0.53 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.85 -0.58 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.35 -0.59 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.03 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.04 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.06 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.07 39 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.09 39 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.11 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.13 39 0 1 0
30DEC26 7.75 P 0.46 0.46 0.46 0.44 -0.16 38 2 2 -2
30DEC26 8.00 P 0.00 0.00 0.00 0.54 -0.19 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.21 39 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 -0.24 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 -0.27 39 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.32 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 -0.36 37 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.32 -0.39 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.41 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.68 -0.44 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 -0.49 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.48 -0.51 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.90 -0.55 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 -0.59 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.86 -0.55 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.35 -0.55 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.83 -0.56 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 -0.57 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.82 -0.57 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.31 -0.58 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.77 -0.62 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.27 -0.61 40 0 0 0
30MAR27 6.00 P 0.15 0.15 0.15 0.13 - 38 92 92 -
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.06 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.08 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.10 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.12 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 -0.13 38 0 4 0
30MAR27 7.50 P 0.51 0.51 0.51 0.50 -0.16 38 2 13 +2
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.17 38 0 0 0
30MAR27 8.00 P 0.72 0.72 0.72 0.71 -0.19 38 2 0 -2
30MAR27 8.25 P 0.00 0.00 0.00 0.82 -0.21 38 0 4 0
30MAR27 8.50 P 0.92 0.92 0.92 0.92 -0.25 37 1 1 +1
30MAR27 8.75 P 0.00 0.00 0.00 1.05 -0.28 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 -0.33 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.33 -0.34 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 -0.37 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 -0.39 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.83 -0.40 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.19 -0.45 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.58 -0.47 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 -0.48 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.42 -0.53 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.86 -0.57 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.35 -0.57 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 -0.58 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 -0.58 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.82 -0.58 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.31 -0.59 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.81 -0.58 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.27 -0.62 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 - 38 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.09 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.10 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 -0.12 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 -0.14 38 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 -0.16 38 0 10 0
29JUN27 7.50 P 0.68 0.68 0.68 0.64 -0.18 38 2 6 +2
29JUN27 7.75 P 0.00 0.00 0.00 0.75 -0.20 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.86 -0.22 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.23 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.11 -0.26 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.25 -0.27 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.40 -0.29 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 -0.31 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.71 -0.32 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.87 -0.34 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.02 -0.38 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.37 -0.42 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.75 -0.44 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.13 -0.47 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.55 -0.49 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.97 -0.51 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.40 -0.55 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.83 -0.60 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.35 -0.57 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.82 -0.59 38 0 0 0
TOTAL PUT 210 3,591 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 41.720
30JUL26 32.00 C 0.00 0.00 0.00 9.76 - 0 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 8.83 +1.05 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.75 +0.88 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.97 +0.97 62 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.08 +0.90 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.25 +0.83 62 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.47 +0.75 61 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.76 +0.67 62 0 0 0
30JUL26 40.00 C 2.56 2.76 2.00 3.12 +0.66 62 66 98 +63
30JUL26 41.00 C 2.05 2.49 2.05 2.49 +0.50 60 83 52 +52
30JUL26 42.00 C 1.59 2.00 1.59 2.04 +0.45 61 171 690 +149
30JUL26 43.00 C 1.58 1.63 1.58 1.63 +0.38 61 26 87 -18
30JUL26 44.00 C 1.10 1.27 0.90 1.27 +0.30 61 178 327 +43
30JUL26 45.00 C 0.79 1.00 0.61 0.99 +0.21 62 88 593 +18
30JUL26 46.00 C 0.00 0.00 0.00 0.78 +0.18 62 0 48 0
30JUL26 47.00 C 0.47 0.47 0.40 0.59 +0.14 62 76 139 -17
30JUL26 48.00 C 0.00 0.00 0.00 0.44 +0.11 62 0 55 0
30JUL26 49.00 C 0.21 0.21 0.21 0.32 +0.07 62 9 409 0
30JUL26 50.00 C 0.17 0.29 0.17 0.23 +0.05 62 61 544 +40
30JUL26 52.50 C 0.00 0.00 0.00 0.10 +0.02 62 0 249 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 0.00 62 0 277 0
30JUL26 57.50 C 0.08 0.08 0.08 0.02 0.00 64 25 531 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 386 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 370 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,169 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 223 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 715 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 717 0
30JUL26 77.50 C 0.04 0.04 0.04 0.01 0.00 105 64 137 +1
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 119 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 150 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 32.00 C 0.00 0.00 0.00 9.94 - 44 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 9.25 +0.83 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.53 +1.04 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.57 +0.82 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.90 +0.64 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.18 +0.56 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.72 +0.71 62 0 10 0
28AUG26 39.00 C 3.81 3.81 3.81 5.12 +0.66 62 15 15 +15
28AUG26 40.00 C 4.00 4.32 3.99 4.68 +0.84 64 84 129 +84
28AUG26 41.00 C 2.95 3.73 2.95 4.00 +0.61 61 146 134 +119
28AUG26 42.00 C 3.10 3.47 3.10 3.55 +0.54 61 76 136 +76
28AUG26 43.00 C 0.00 0.00 0.00 3.15 +0.50 62 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 2.79 +0.45 62 0 60 0
28AUG26 45.00 C 0.00 0.00 0.00 2.47 +0.42 63 0 49 0
28AUG26 46.00 C 0.00 0.00 0.00 2.15 +0.34 63 0 27 0
28AUG26 47.00 C 0.00 0.00 0.00 1.86 +0.29 62 0 174 0
28AUG26 48.00 C 0.00 0.00 0.00 1.61 +0.26 62 0 118 0
28AUG26 49.00 C 0.00 0.00 0.00 1.39 +0.23 62 0 58 0
28AUG26 50.00 C 1.13 1.13 1.13 1.19 +0.20 62 3 307 0
28AUG26 52.50 C 0.00 0.00 0.00 0.81 +0.14 62 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.54 +0.10 62 0 174 0
28AUG26 57.50 C 0.45 0.45 0.45 0.35 +0.06 62 2 119 0
28AUG26 60.00 C 0.37 0.40 0.37 0.23 +0.04 62 20 409 +7
28AUG26 62.50 C 0.30 0.30 0.30 0.15 +0.03 62 103 309 +103
28AUG26 65.00 C 0.00 0.00 0.00 0.10 +0.02 62 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 20.73 +0.97 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.89 +1.19 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.82 +0.98 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.88 +1.19 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.00 +1.34 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 16.05 +1.31 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.09 +1.29 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.11 +1.14 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.17 +1.10 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.38 +1.20 58 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 11.37 +0.99 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.52 +0.91 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.77 +0.73 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.19 +0.93 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.37 +0.71 57 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 7.82 +0.73 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 7.17 +0.69 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 6.53 +0.64 58 0 17 0
29SEP26 39.00 C 5.53 5.53 4.93 5.98 +0.63 59 30 60 +30
29SEP26 40.00 C 4.95 4.97 4.49 5.57 +0.69 60 45 138 +45
29SEP26 41.00 C 4.52 4.52 4.52 5.12 +0.64 61 15 30 +15
29SEP26 42.00 C 3.73 4.55 3.73 4.69 +0.59 61 114 165 +105
29SEP26 43.00 C 3.68 4.30 3.33 4.30 +0.56 62 78 138 +48
29SEP26 44.00 C 3.51 3.51 3.51 3.99 +0.57 63 15 236 0
29SEP26 45.00 C 3.28 3.28 3.28 3.61 +0.50 62 1 90 0
29SEP26 46.00 C 0.00 0.00 0.00 3.28 +0.48 63 0 65 0
29SEP26 47.00 C 0.00 0.00 0.00 2.96 +0.44 62 0 97 0
29SEP26 48.00 C 2.70 2.79 2.70 2.67 +0.40 62 200 436 +200
29SEP26 49.00 C 2.42 2.52 2.42 2.41 +0.38 62 200 394 +185
29SEP26 50.00 C 0.00 0.00 0.00 2.17 +0.35 62 0 102 0
29SEP26 52.50 C 0.00 0.00 0.00 1.66 +0.32 62 0 466 0
29SEP26 55.00 C 1.50 1.50 1.50 1.26 +0.23 62 1 1,219 0
29SEP26 57.50 C 0.96 0.96 0.96 0.95 +0.20 62 45 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.72 +0.16 62 0 1,615 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 +0.11 62 0 964 0
29SEP26 65.00 C 0.57 0.57 0.53 0.40 +0.09 62 30 561 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 +0.07 62 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 +0.05 62 0 404 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.03 61 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.03 61 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 +0.02 62 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.02 62 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.01 62 0 40 0
29SEP26 85.00 C 0.16 0.16 0.15 0.04 +0.01 62 30 243 -30
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 416 0
29OCT26 32.00 C 0.00 0.00 0.00 11.11 - 56 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 10.38 +0.89 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.68 +0.77 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.04 +0.72 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.50 +0.84 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.91 +0.71 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.37 +0.75 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.05 +0.90 62 0 30 0
29OCT26 40.00 C 5.88 5.88 5.88 6.40 +0.69 60 30 163 +30
29OCT26 41.00 C 5.93 5.93 5.93 5.93 +0.61 60 15 75 +15
29OCT26 42.00 C 5.16 5.16 4.59 5.56 +0.61 61 60 138 +30
29OCT26 43.00 C 4.80 4.80 4.17 5.24 +0.64 62 36 105 +30
29OCT26 44.00 C 4.38 4.50 4.37 4.89 +0.62 63 105 120 +90
29OCT26 45.00 C 4.05 4.18 4.05 4.52 +0.55 63 90 328 +79
29OCT26 46.00 C 3.33 3.33 3.33 4.17 +0.49 63 15 280 +11
29OCT26 47.00 C 0.00 0.00 0.00 3.85 +0.47 62 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 3.54 +0.44 62 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 3.26 +0.49 62 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 3.00 +0.39 62 0 84 0
29OCT26 52.50 C 0.00 0.00 0.00 2.42 +0.38 62 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 1.95 +0.27 62 0 23 0
29OCT26 57.50 C 0.00 0.00 0.00 1.57 +0.27 62 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 1.26 +0.23 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 1.00 +0.15 62 0 16 0
29OCT26 65.00 C 1.08 1.18 1.08 0.80 +0.15 62 30 60 +30
29OCT26 67.50 C 1.02 1.02 1.02 0.64 +0.12 62 15 15 +15
29OCT26 70.00 C 0.89 0.89 0.88 0.51 +0.09 62 30 75 +30
29OCT26 72.50 C 0.00 0.00 0.00 0.40 +0.07 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.12 - 57 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 11.49 +0.88 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.90 +0.92 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.31 +0.88 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.75 +0.84 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.23 +0.82 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.72 +0.79 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.24 +0.80 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.78 +0.68 60 0 0 0
30DEC26 41.00 C 6.58 6.58 6.58 7.60 +0.90 62 2 2 +2
30DEC26 42.00 C 0.00 0.00 0.00 7.30 +0.96 63 0 122 0
30DEC26 43.00 C 6.04 6.04 6.04 6.89 +0.90 63 15 15 +15
30DEC26 44.00 C 5.63 5.63 5.63 6.34 +0.57 62 1 16 +1
30DEC26 45.00 C 0.00 0.00 0.00 6.01 +0.57 62 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.71 +0.58 63 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 5.39 +0.58 63 0 595 0
30DEC26 48.00 C 0.00 0.00 0.00 5.12 +0.60 63 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 4.85 +0.61 63 0 135 0
30DEC26 50.00 C 4.60 4.74 4.60 4.57 +0.59 63 339 433 +339
30DEC26 52.50 C 0.00 0.00 0.00 3.92 +0.53 63 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 3.37 +0.49 63 0 1,580 0
30DEC26 57.50 C 0.00 0.00 0.00 2.89 +0.44 63 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 2.48 +0.39 63 0 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 2.12 +0.35 63 0 936 0
30DEC26 65.00 C 0.00 0.00 0.00 1.82 +0.31 63 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 1.56 +0.28 63 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 1.34 +0.25 63 0 567 0
30DEC26 72.50 C 0.00 0.00 0.00 1.15 +0.22 63 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 0.98 +0.19 62 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.84 +0.17 62 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 0.72 +0.15 62 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 +0.13 62 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.53 +0.11 62 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.46 +0.11 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.40 +0.10 62 0 113 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 +0.08 62 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.29 +0.07 62 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.25 +0.06 62 0 30 0
30DEC26 100.00 C 0.67 0.67 0.67 0.22 +0.06 62 50 84 0
30DEC26 102.50 C 0.51 0.51 0.51 0.19 +0.05 62 15 120 +15
30DEC26 105.00 C 0.00 0.00 0.00 0.16 +0.04 62 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 +0.04 62 0 73 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 +0.03 62 0 242 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 +0.02 62 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 13.37 - 57 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 12.73 +0.85 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.28 +0.94 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.74 +0.96 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.01 +0.63 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.62 +0.71 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.33 +0.85 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.89 +0.81 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.36 +0.74 59 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 8.83 +0.52 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.58 +0.67 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.13 +0.57 59 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 7.84 +0.53 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.47 +0.45 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.33 +0.59 61 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 7.00 +0.54 61 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 6.67 +0.51 61 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 6.37 +0.50 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.07 +0.48 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.39 +0.43 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.79 +0.39 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.26 +0.36 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.79 +0.33 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.37 +0.30 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 3.00 +0.27 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.67 +0.25 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 2.37 +0.21 60 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 2.12 +0.20 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.89 +0.18 60 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 1.68 +0.16 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.50 +0.14 60 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 1.34 +0.13 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.20 +0.12 60 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 1.07 +0.10 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.96 +0.10 60 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 0.86 +0.09 60 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 0.77 +0.08 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.69 +0.07 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.62 +0.06 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.56 +0.06 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.50 +0.05 60 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.45 +0.05 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.41 +0.05 60 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.37 +0.04 60 0 16 0
29JUN27 32.00 C 0.00 0.00 0.00 14.45 - 60 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 13.96 +0.80 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.39 +0.73 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.90 +0.71 60 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 12.51 +0.76 61 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.95 +0.73 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.31 +0.50 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.30 +0.87 62 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 10.92 +0.86 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.54 +0.83 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.19 +0.81 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.85 +0.79 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 9.53 +0.77 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.16 +0.73 63 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 8.80 +0.67 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.48 +0.65 63 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 8.18 +0.64 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.89 +0.65 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.59 +0.64 63 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 6.87 +0.55 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 6.30 +0.55 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 5.73 +0.54 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.21 +0.46 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.78 +0.45 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.36 +0.45 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.97 +0.37 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.65 +0.37 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 3.34 +0.37 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.03 +0.30 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.80 +0.29 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.58 +0.29 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.36 +0.29 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.14 +0.22 62 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.99 +0.22 62 0 62 0
TOTAL CALL 2,948 55,531 +2,065
30JUL26 32.00 P 0.14 0.15 0.13 0.04 - 63 342 342 -
30JUL26 33.00 P 0.00 0.00 0.00 0.07 -0.07 62 0 0 0
30JUL26 34.00 P 0.28 0.33 0.27 0.12 -0.11 62 105 180 +105
30JUL26 35.00 P 0.34 0.47 0.34 0.20 -0.17 62 356 392 +127
30JUL26 36.00 P 0.57 0.64 0.57 0.33 -0.22 62 140 154 +140
30JUL26 37.00 P 0.79 0.79 0.52 0.50 -0.29 62 115 115 +100
30JUL26 38.00 P 1.10 1.11 0.78 0.72 -0.38 62 775 251 -1
30JUL26 39.00 P 1.01 1.01 1.01 1.00 -0.48 62 10 298 -10
30JUL26 40.00 P 1.75 1.93 1.67 1.39 -0.55 63 146 360 +25
30JUL26 41.00 P 2.26 2.26 1.83 1.78 -0.69 61 85 155 -63
30JUL26 42.00 P 2.78 2.78 2.41 2.31 -0.76 62 36 534 +1
30JUL26 43.00 P 0.00 0.00 0.00 2.87 -0.76 62 0 92 0
30JUL26 44.00 P 0.00 0.00 0.00 3.51 -0.84 62 0 204 0
30JUL26 45.00 P 4.88 4.88 4.41 4.22 -1.05 62 53 114 -3
30JUL26 46.00 P 0.00 0.00 0.00 4.99 -1.12 62 0 182 0
30JUL26 47.00 P 6.61 6.61 6.61 5.80 -1.19 61 2 136 0
30JUL26 48.00 P 0.00 0.00 0.00 6.86 -1.05 71 0 349 0
30JUL26 49.00 P 9.38 9.38 9.38 7.69 -1.08 69 1 723 +1
30JUL26 50.00 P 0.00 0.00 0.00 8.68 -0.98 74 0 450 0
30JUL26 52.50 P 0.00 0.00 0.00 10.85 -1.16 63 0 398 0
30JUL26 55.00 P 0.00 0.00 0.00 13.40 -1.44 79 0 577 0
30JUL26 57.50 P 0.00 0.00 0.00 15.78 -1.32 0 0 530 0
30JUL26 60.00 P 0.00 0.00 0.00 18.72 -1.04 125 0 170 0
30JUL26 62.50 P 0.00 0.00 0.00 20.87 -1.23 103 0 121 0
30JUL26 65.00 P 0.00 0.00 0.00 23.28 -1.29 0 0 950 0
30JUL26 67.50 P 0.00 0.00 0.00 25.89 -1.32 122 20 248 -20
30JUL26 70.00 P 0.00 0.00 0.00 28.37 -1.42 126 0 45 -9
30JUL26 72.50 P 0.00 0.00 0.00 30.87 -1.40 133 0 35 0
30JUL26 75.00 P 0.00 0.00 0.00 33.37 -1.29 140 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 35.87 -1.27 146 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 38.32 -1.36 141 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 40.88 -1.05 160 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 43.42 -1.19 172 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 46.06 -1.08 196 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 48.52 -1.08 197 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 51.02 -0.88 202 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 53.35 -1.36 181 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 56.00 -1.11 210 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 58.28 -1.46 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 60.78 -1.33 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 63.35 -1.30 199 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 66.04 -1.11 234 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 68.28 -1.45 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 70.88 -1.24 218 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.42 - 62 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.55 -0.19 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.72 -0.21 61 0 2 0
28AUG26 35.00 P 1.20 1.20 1.20 0.92 -0.27 61 5 5 +5
28AUG26 36.00 P 0.00 0.00 0.00 1.18 -0.33 61 0 2 0
28AUG26 37.00 P 0.00 0.00 0.00 1.47 -0.40 61 0 50 0
28AUG26 38.00 P 2.30 2.30 2.30 1.81 -0.48 60 20 141 +5
28AUG26 39.00 P 0.00 0.00 0.00 2.24 -0.50 61 0 40 0
28AUG26 40.00 P 3.01 3.01 2.63 2.63 -0.62 61 31 67 +31
28AUG26 41.00 P 3.93 4.14 3.43 3.17 -0.67 61 75 93 +75
28AUG26 42.00 P 4.26 4.77 4.02 3.71 -0.73 62 42 107 +27
28AUG26 43.00 P 4.93 4.93 4.76 4.30 -0.79 62 30 466 0
28AUG26 44.00 P 5.57 5.74 5.35 4.94 -0.82 63 60 211 +60
28AUG26 45.00 P 5.69 5.69 5.69 5.69 -0.60 64 15 180 +15
28AUG26 46.00 P 0.00 0.00 0.00 6.41 -0.82 65 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 7.15 -0.86 65 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.93 -0.90 66 0 104 0
28AUG26 49.00 P 0.00 0.00 0.00 8.74 -0.92 67 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 9.52 -1.01 66 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 11.77 -1.01 70 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 13.95 -1.19 70 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 16.24 -1.17 71 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 18.72 -1.04 77 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 21.05 -1.17 76 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 23.62 -1.20 85 0 58 0
28AUG26 67.50 P 0.00 0.00 0.00 26.06 -1.22 87 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 28.37 -1.42 80 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 31.14 -1.13 101 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 33.45 -1.21 95 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 35.87 -1.37 93 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 38.60 -1.08 112 0 30 0
28AUG26 82.50 P 0.00 0.00 0.00 41.28 -0.85 125 0 51 0
28AUG26 85.00 P 0.00 0.00 0.00 43.64 -1.05 122 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 46.06 -1.08 122 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 48.65 -1.09 130 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 51.02 -1.13 127 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 53.46 -1.25 126 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.00 -1.17 132 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 58.31 -1.43 115 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 61.09 -1.02 144 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 63.59 -1.18 147 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 66.09 -1.13 150 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 68.59 -1.18 153 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 70.89 -1.35 140 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.04 61 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.04 62 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 -0.05 62 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 -0.09 61 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 -0.09 61 0 65 0
29SEP26 30.00 P 0.72 0.72 0.71 0.56 -0.11 61 136 480 +106
29SEP26 31.00 P 0.83 0.87 0.75 0.71 -0.17 60 150 186 +150
29SEP26 32.00 P 0.00 0.00 0.00 0.92 -0.14 61 0 300 0
29SEP26 33.00 P 1.04 1.04 1.03 1.11 -0.20 60 200 232 0
29SEP26 34.00 P 1.31 1.31 1.31 1.37 -0.21 60 15 15 -3
29SEP26 35.00 P 1.59 1.59 1.59 1.64 -0.26 60 1 85 0
29SEP26 36.00 P 1.92 1.92 1.92 1.97 -0.31 60 15 123 0
29SEP26 37.00 P 2.29 2.29 2.29 2.33 -0.37 60 15 242 -15
29SEP26 38.00 P 2.70 2.70 2.70 2.75 -0.42 61 15 156 0
29SEP26 39.00 P 3.16 3.16 3.16 3.20 -0.47 61 30 478 -15
29SEP26 40.00 P 3.75 3.75 3.66 3.70 -0.50 61 30 178 0
29SEP26 41.00 P 0.00 0.00 0.00 4.16 -0.63 61 0 194 0
29SEP26 42.00 P 5.71 5.71 5.14 4.73 -0.68 61 30 244 0
29SEP26 43.00 P 5.59 5.59 5.59 5.31 -0.72 61 15 132 +15
29SEP26 44.00 P 6.44 6.44 6.44 5.98 -0.73 62 15 89 +15
29SEP26 45.00 P 6.94 6.94 6.93 6.68 -0.71 63 30 611 +15
29SEP26 46.00 P 0.00 0.00 0.00 7.40 -0.71 64 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 8.13 -0.72 64 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.89 -0.73 65 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.64 -0.79 65 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 10.43 -0.82 66 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 12.41 -0.97 66 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.67 -0.95 69 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 16.95 -0.98 71 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 19.30 -1.00 74 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 21.54 -1.00 74 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.01 -0.89 78 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 26.37 -0.91 79 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 28.99 -0.80 86 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 31.44 -0.83 89 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 33.69 -1.03 85 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 36.24 -1.00 90 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 38.75 -0.93 94 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 41.28 -1.01 98 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 43.64 -1.19 97 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 46.06 -1.09 97 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 48.65 -1.09 104 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 51.25 -0.90 110 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 53.56 -1.15 105 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.06 -1.11 108 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.33 -1.41 96 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.09 -1.03 114 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 63.66 -1.11 119 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.28 -0.94 127 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.59 -1.18 121 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.20 -1.04 128 0 0 0
29OCT26 32.00 P 1.28 1.28 1.28 1.35 - 60 15 15 -
29OCT26 33.00 P 0.00 0.00 0.00 1.63 -0.22 60 0 1 0
29OCT26 34.00 P 0.00 0.00 0.00 1.91 -0.27 60 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.25 -0.28 60 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 2.60 -0.31 60 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.98 -0.36 60 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 3.43 -0.41 60 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 3.92 -0.45 61 0 16 0
29OCT26 40.00 P 0.00 0.00 0.00 4.43 -0.50 61 0 26 0
29OCT26 41.00 P 5.80 5.80 5.80 5.00 -0.50 61 15 46 +15
29OCT26 42.00 P 0.00 0.00 0.00 5.52 -0.62 61 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.12 -0.69 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 6.76 -0.74 62 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 7.47 -0.65 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.20 -0.68 63 0 47 0
29OCT26 47.00 P 0.00 0.00 0.00 8.92 -0.69 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.64 -0.73 65 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.40 -0.74 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.16 -0.76 65 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 13.16 -0.82 66 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.25 -0.90 67 0 21 0
29OCT26 57.50 P 0.00 0.00 0.00 17.45 -0.93 69 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 19.72 -0.97 70 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 22.04 -0.98 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.19 -1.05 71 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 26.71 -0.88 75 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.14 -0.94 78 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.45 -1.07 77 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 2.28 - 61 0 0 -
30DEC26 33.00 P 2.82 2.82 2.82 2.62 -0.16 61 1 6 +1
30DEC26 34.00 P 3.14 3.14 3.14 2.98 -0.16 61 7 7 +7
30DEC26 35.00 P 0.00 0.00 0.00 3.34 -0.21 61 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 3.76 -0.23 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.20 -0.26 61 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 4.64 -0.35 61 0 340 0
30DEC26 39.00 P 0.00 0.00 0.00 5.12 -0.42 60 0 289 0
30DEC26 40.00 P 0.00 0.00 0.00 5.64 -0.48 60 0 365 0
30DEC26 41.00 P 0.00 0.00 0.00 6.18 -0.55 60 0 71 0
30DEC26 42.00 P 0.00 0.00 0.00 6.77 -0.56 61 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 7.41 -0.69 61 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.03 -0.72 61 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.71 -0.73 62 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 9.42 -0.72 62 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 10.14 -0.70 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.86 -0.69 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.70 -0.62 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.50 -0.59 65 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 14.43 -0.62 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.34 -0.79 66 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 18.44 -0.82 66 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 20.68 -0.79 68 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 22.79 -0.94 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.19 -0.82 71 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.42 -0.88 71 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 29.65 -0.95 71 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.04 -1.00 73 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.38 -1.00 73 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 36.71 -1.01 74 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.13 -1.00 75 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 41.52 -0.94 76 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 43.87 -1.08 75 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.27 -1.03 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 48.73 -1.06 77 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 51.25 -0.99 79 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 53.63 -1.08 79 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.06 -1.11 79 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.56 -1.18 81 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.09 -1.03 83 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.66 -1.11 87 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.28 -0.94 91 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 68.59 -1.18 89 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 71.20 -1.04 93 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.16 - 59 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 3.54 -0.27 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.91 -0.34 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.35 -0.35 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.80 -0.34 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.26 -0.41 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.85 -0.36 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.43 -0.55 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 6.93 -0.45 59 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 7.50 -0.51 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.02 -0.65 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.76 -0.57 60 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 9.41 -0.60 60 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.13 -0.58 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.87 -0.54 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.57 -0.58 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.28 -0.58 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 12.99 -0.64 62 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.70 -0.67 62 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.59 -0.73 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 17.54 -0.75 63 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 19.56 -0.82 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 21.66 -0.83 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.78 -0.90 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.01 -0.91 66 20 423 +20
30MAR27 67.50 P 0.00 0.00 0.00 28.25 -0.92 67 0 4 0
30MAR27 70.00 P 31.83 31.83 31.83 30.53 -0.90 68 2 268 0
30MAR27 72.50 P 0.00 0.00 0.00 32.72 -0.98 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 35.06 -0.94 69 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 37.45 -0.87 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.62 -1.00 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.96 -1.03 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.45 -0.94 72 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 46.82 -1.02 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.25 -1.01 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 51.72 -0.90 74 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.01 -1.00 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 56.25 -1.22 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.67 -1.19 71 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 61.27 -1.09 75 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 63.72 -1.05 75 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 66.28 -0.94 78 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 68.71 -1.06 78 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 71.20 -1.04 79 0 5 0
29JUN27 32.00 P 0.00 0.00 0.00 4.32 - 60 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 4.76 -0.25 60 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.22 -0.25 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.67 -0.25 60 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 6.13 -0.29 60 0 1 0
29JUN27 37.00 P 0.00 0.00 0.00 6.63 -0.32 60 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.17 -0.32 60 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 7.70 -0.32 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.23 -0.36 59 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 8.77 -0.46 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.39 -0.51 59 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.03 -0.54 60 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 10.69 -0.56 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.37 -0.59 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.07 -0.38 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.74 -0.43 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.34 -0.57 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.07 -0.62 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 14.85 -0.78 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.92 -0.64 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 18.93 -0.63 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.96 -0.64 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.03 -0.65 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 24.99 -0.80 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.16 -0.78 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.36 -0.77 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.50 -0.83 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 33.76 -0.79 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 35.94 -0.87 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.28 -0.81 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 40.55 -0.82 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 42.84 -0.83 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.11 -0.88 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.43 -0.92 70 0 0 0
TOTAL PUT 3,221 37,880 +922
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$ 31.100
30JUL26 18.50 C 0.00 0.00 0.00 12.62 +0.09 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.12 +0.09 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.63 +0.10 83 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.13 +0.10 77 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.13 +0.10 67 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.13 +0.10 56 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.13 +0.10 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.13 +0.10 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.13 +0.10 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.14 +0.09 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.17 +0.09 29 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.25 +0.06 29 0 306 0
30JUL26 30.00 C 1.35 1.40 1.34 1.41 0.00 27 45 902 +15
30JUL26 31.00 C 0.70 0.89 0.70 0.81 +0.01 28 165 1,194 +135
30JUL26 32.00 C 0.41 0.48 0.35 0.43 0.00 29 737 1,410 +428
30JUL26 33.00 C 0.21 0.23 0.21 0.19 -0.01 29 37 465 +31
30JUL26 34.00 C 0.10 0.10 0.10 0.07 -0.01 29 45 505 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 865 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 256 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.67 +0.10 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.17 +0.10 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.67 +0.10 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.17 +0.10 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.18 +0.10 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.18 +0.10 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.19 +0.08 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.13 +0.04 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.27 +0.15 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.29 +0.07 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.32 +0.07 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.45 +0.05 30 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.66 +0.03 30 0 315 0
28AUG26 30.00 C 1.89 1.94 1.89 1.94 -0.02 29 30 527 +30
28AUG26 31.00 C 1.40 1.40 1.28 1.43 +0.03 30 90 493 +32
28AUG26 32.00 C 0.96 0.96 0.96 0.98 +0.02 30 3 450 +3
28AUG26 33.00 C 0.67 0.67 0.65 0.65 0.00 30 37 273 +37
28AUG26 34.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 529 0
28AUG26 35.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 285 0
28AUG26 36.00 C 0.20 0.20 0.17 0.15 -0.01 30 23 317 +23
28AUG26 37.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 155 0
28AUG26 38.00 C 0.08 0.08 0.08 0.05 -0.01 30 24 292 +24
28AUG26 39.00 C 0.00 0.00 0.00 0.03 0.00 31 0 265 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 32 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 12.71 +0.10 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.21 +0.10 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.71 +0.10 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.22 +0.10 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.22 +0.09 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.18 +0.03 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.19 0.00 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.22 -0.07 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.27 -0.05 25 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.39 +0.08 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.51 +0.07 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.70 +0.05 30 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 2.95 +0.02 30 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 2.34 +0.06 30 0 1,089 0
29SEP26 31.00 C 1.81 1.81 1.68 1.81 +0.08 30 54 939 +45
29SEP26 32.00 C 1.38 1.38 1.25 1.33 +0.02 30 49 614 +19
29SEP26 33.00 C 0.96 0.96 0.96 0.97 -0.01 30 15 425 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.72 0.00 31 0 232 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 -0.01 30 1,500 1,652 +1,412
29SEP26 36.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 1,387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 198 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 30 0 171 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 31 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 31 0 323 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 12.71 +0.10 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.21 +0.10 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.71 +0.10 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.22 +0.10 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.22 +0.09 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.18 -0.06 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.19 -0.06 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.23 -0.08 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.30 -0.12 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.45 -0.07 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.58 +0.06 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.80 +0.05 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.04 -0.02 29 0 52 0
29OCT26 30.00 C 2.40 2.40 2.36 2.49 +0.06 30 2 190 +1
29OCT26 31.00 C 1.93 2.00 1.86 1.97 +0.05 30 45 263 +30
29OCT26 32.00 C 1.50 1.50 1.50 1.51 +0.03 30 15 152 +15
29OCT26 33.00 C 1.13 1.13 1.13 1.16 +0.01 30 15 150 +15
29OCT26 34.00 C 0.91 0.91 0.85 0.89 0.00 30 16 152 0
29OCT26 35.00 C 0.00 0.00 0.00 0.67 -0.01 30 0 53 0
29OCT26 36.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 15 0
29OCT26 37.00 C 0.45 0.45 0.45 0.35 -0.01 30 1 1 +1
29OCT26 38.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 33 0
29OCT26 40.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29OCT26 41.00 C 0.16 0.16 0.16 0.09 -0.01 30 20 100 +20
29OCT26 42.00 C 0.14 0.14 0.13 0.06 -0.01 30 40 299 +40
29OCT26 43.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.71 +0.10 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.21 +0.10 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.71 +0.10 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.22 +0.10 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.23 +0.10 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.25 +0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.29 +0.04 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.35 +0.04 30 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 6.43 -0.06 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.60 -0.10 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.84 +0.05 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.14 +0.04 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.51 +0.04 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.89 -0.01 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 +0.03 30 0 82 0
30DEC26 32.00 C 0.00 0.00 0.00 2.07 +0.03 31 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.71 +0.02 31 0 199 0
30DEC26 34.00 C 0.00 0.00 0.00 1.40 0.00 31 0 161 0
30DEC26 35.00 C 0.00 0.00 0.00 1.16 0.00 31 0 87 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 -0.01 31 0 316 0
30DEC26 37.00 C 0.77 0.77 0.77 0.75 -0.01 31 20 229 +20
30DEC26 38.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 44 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 0.00 31 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 0.00 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 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 12.71 +0.10 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.21 +0.09 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.72 +0.09 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.23 +0.09 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.26 +0.09 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.32 +0.08 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.43 +0.09 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.58 +0.09 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.78 +0.08 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.04 +0.08 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.36 +0.08 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.74 +0.07 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.17 +0.07 31 0 500 0
30MAR27 30.00 C 3.59 3.62 3.52 3.62 +0.03 30 75 349 +75
30MAR27 31.00 C 0.00 0.00 0.00 3.16 +0.02 30 0 267 0
30MAR27 32.00 C 0.00 0.00 0.00 2.81 +0.08 31 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.42 +0.01 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.11 +0.02 31 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.83 +0.03 31 0 136 0
30MAR27 36.00 C 0.00 0.00 0.00 1.58 +0.04 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 +0.04 31 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.15 +0.03 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.98 +0.03 31 0 36 0
30MAR27 40.00 C 0.86 0.86 0.86 0.83 +0.02 31 20 88 +16
30MAR27 41.00 C 0.00 0.00 0.00 0.70 +0.04 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.59 +0.02 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.50 +0.03 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 +0.02 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 0.00 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 12.73 +0.10 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.25 +0.10 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.77 +0.09 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.30 +0.09 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.40 +0.08 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.54 +0.08 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.73 +0.07 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.97 +0.06 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.25 +0.06 31 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 6.59 +0.05 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.96 +0.15 32 0 0 0
29JUN27 28.00 C 5.21 5.21 5.21 5.22 +0.01 30 10 50 -5
29JUN27 29.00 C 0.00 0.00 0.00 4.73 +0.06 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.21 +0.03 30 60 92 +60
29JUN27 31.00 C 0.00 0.00 0.00 3.78 +0.03 31 60 68 +60
29JUN27 32.00 C 0.00 0.00 0.00 3.37 +0.02 31 0 79 0
29JUN27 33.00 C 0.00 0.00 0.00 3.01 +0.02 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.67 +0.01 31 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.37 +0.01 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.10 0.00 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.85 0.00 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.65 -0.02 31 0 8 0
29JUN27 39.00 C 0.00 0.00 0.00 1.48 -0.04 32 0 19 0
29JUN27 40.00 C 1.26 1.26 1.26 1.28 -0.04 31 13 45 +13
29JUN27 41.00 C 0.00 0.00 0.00 1.15 -0.01 31 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.01 0.00 31 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.89 -0.01 31 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.78 0.00 32 0 12 0
29JUN27 45.00 C 0.75 0.75 0.75 0.70 +0.01 32 3 80 +3
TOTAL CALL 3,269 28,675 +2,613
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 136 0
30JUL26 26.00 P 0.02 0.02 0.02 0.01 0.00 38 17 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 947 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 672 0
30JUL26 29.00 P 0.16 0.16 0.15 0.12 -0.03 29 46 1,003 +26
30JUL26 30.00 P 0.29 0.38 0.29 0.32 -0.07 29 231 2,188 +187
30JUL26 31.00 P 0.83 0.83 0.73 0.68 -0.12 28 64 928 +2
30JUL26 32.00 P 1.39 1.39 1.34 1.32 -0.11 30 30 580 +30
30JUL26 33.00 P 0.00 0.00 0.00 2.05 -0.11 29 0 496 0
30JUL26 34.00 P 3.16 3.16 3.05 2.94 -0.11 29 2 698 -2
30JUL26 35.00 P 0.00 0.00 0.00 3.90 -0.11 0 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 5.90 -0.10 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 6.90 -0.10 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.90 -0.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.90 -0.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.90 -0.10 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.90 -0.10 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.90 -0.10 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.90 -0.10 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.90 -0.10 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.90 -0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 369 0
28AUG26 27.00 P 0.19 0.19 0.19 0.13 -0.02 30 15 406 0
28AUG26 28.00 P 0.00 0.00 0.00 0.25 -0.05 30 0 269 0
28AUG26 29.00 P 0.52 0.52 0.52 0.47 -0.06 30 20 841 0
28AUG26 30.00 P 0.91 0.91 0.88 0.78 -0.08 30 17 1,275 +17
28AUG26 31.00 P 1.31 1.31 1.20 1.20 -0.12 29 135 265 +52
28AUG26 32.00 P 0.00 0.00 0.00 1.76 -0.13 29 0 316 0
28AUG26 33.00 P 0.00 0.00 0.00 2.44 -0.04 30 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 3.21 -0.12 30 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 4.06 -0.11 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.97 -0.11 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.96 -0.07 33 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 6.90 -0.15 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.90 -0.10 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.90 -0.10 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 9.90 -0.10 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.90 -0.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.90 -0.10 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.90 -0.10 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.90 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 -0.01 30 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 204 0
29SEP26 25.00 P 0.21 0.21 0.21 0.13 -0.03 30 20 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 288 0
29SEP26 27.00 P 0.49 0.49 0.49 0.43 -0.04 30 19 131 -19
29SEP26 28.00 P 0.00 0.00 0.00 0.68 -0.06 30 0 231 0
29SEP26 29.00 P 1.02 1.12 1.02 1.01 -0.09 30 49 711 +15
29SEP26 30.00 P 1.50 1.51 1.45 1.41 -0.13 30 28 1,001 +15
29SEP26 31.00 P 1.90 1.95 1.90 1.92 -0.15 30 30 872 +15
29SEP26 32.00 P 2.65 2.65 2.65 2.54 -0.13 30 25 610 +25
29SEP26 33.00 P 0.00 0.00 0.00 3.23 -0.11 30 0 1,795 0
29SEP26 34.00 P 0.00 0.00 0.00 4.00 -0.11 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.97 +0.04 34 0 1,009 0
29SEP26 36.00 P 0.00 0.00 0.00 5.85 +0.09 35 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 6.75 +0.08 36 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 7.76 +0.08 39 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.69 +0.15 40 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.67 +0.08 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.72 +0.25 48 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.66 +0.11 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.61 +0.17 49 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.59 +0.01 50 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.59 +0.10 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.57 +0.02 54 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.36 -0.10 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.35 -0.10 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.35 -0.09 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.34 -0.10 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.83 -0.09 39 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.31 -0.10 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.80 -0.09 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.28 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.77 -0.09 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.25 -0.10 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.04 -0.01 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.39 -0.05 30 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.61 -0.06 30 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 0.91 -0.06 30 0 15 0
29OCT26 29.00 P 1.33 1.33 1.33 1.25 -0.11 30 9 67 -9
29OCT26 30.00 P 1.82 1.82 1.82 1.69 -0.12 30 15 172 -15
29OCT26 31.00 P 2.41 2.41 2.27 2.19 -0.14 29 36 181 +36
29OCT26 32.00 P 0.00 0.00 0.00 2.78 -0.15 29 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 3.48 -0.09 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 4.22 -0.11 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.01 -0.11 30 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 5.98 -0.06 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.87 0.00 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.79 +0.06 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.71 +0.05 35 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.72 +0.12 38 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.72 +0.16 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.66 +0.11 42 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.63 +0.09 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.61 +0.03 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 45 0
30DEC26 23.00 P 0.32 0.32 0.32 0.21 -0.03 30 5 298 +5
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 -0.04 31 0 104 0
30DEC26 26.00 P 0.78 0.78 0.78 0.73 -0.04 31 20 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 -0.06 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 -0.07 31 0 70 0
30DEC26 29.00 P 0.00 0.00 0.00 1.70 -0.09 30 0 181 0
30DEC26 30.00 P 0.00 0.00 0.00 2.17 -0.08 30 0 188 0
30DEC26 31.00 P 2.78 2.78 2.78 2.67 -0.11 30 15 183 +15
30DEC26 32.00 P 0.00 0.00 0.00 3.27 -0.18 30 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.92 -0.10 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.63 -0.18 30 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 5.49 0.00 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.33 -0.04 33 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 7.17 +0.03 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.04 +0.11 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.93 +0.09 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.87 +0.07 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.81 +0.12 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.66 +0.03 35 0 15 0
30DEC26 43.00 P 12.69 12.69 12.69 12.68 +0.05 37 15 335 +15
30DEC26 44.00 P 0.00 0.00 0.00 13.61 +0.03 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.59 +0.06 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.57 +0.02 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.39 -0.10 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.37 -0.10 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.36 -0.10 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.35 -0.10 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.83 -0.10 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.31 -0.10 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.80 -0.10 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.28 -0.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.77 -0.10 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.25 -0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 43 0
30MAR27 22.00 P 0.41 0.41 0.41 0.31 0.00 31 90 106 +90
30MAR27 23.00 P 0.00 0.00 0.00 0.46 -0.01 31 0 52 0
30MAR27 24.00 P 0.00 0.00 0.00 0.65 -0.01 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 1.15 -0.02 31 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.46 -0.04 31 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.76 -0.11 30 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.21 -0.08 31 0 132 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 -0.09 30 0 193 0
30MAR27 31.00 P 3.28 3.38 3.28 3.22 -0.11 30 30 415 +30
30MAR27 32.00 P 0.00 0.00 0.00 3.78 -0.11 30 0 446 0
30MAR27 33.00 P 0.00 0.00 0.00 4.50 -0.01 31 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 5.22 +0.08 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.95 0.00 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.72 +0.03 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.51 +0.04 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.35 +0.04 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.13 +0.02 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.91 -0.07 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.81 -0.07 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.71 -0.08 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.68 -0.03 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.61 -0.04 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.59 -0.01 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.57 +0.01 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.44 -0.09 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.42 -0.08 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.39 -0.09 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.38 -0.08 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.84 -0.09 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.32 -0.09 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.80 -0.10 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.28 -0.10 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.53 -0.02 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.74 -0.03 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 -0.04 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.24 -0.04 32 0 202 0
29JUN27 26.00 P 0.00 0.00 0.00 1.57 -0.05 32 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 -0.06 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.35 -0.06 32 0 16 0
29JUN27 29.00 P 3.00 3.00 3.00 2.81 -0.06 32 5 38 -5
29JUN27 30.00 P 3.50 3.50 3.50 3.31 -0.07 32 66 100 +26
29JUN27 31.00 P 3.96 3.96 3.96 3.86 -0.08 32 75 92 +60
29JUN27 32.00 P 4.50 4.50 4.50 4.45 -0.08 33 15 90 +15
29JUN27 33.00 P 0.00 0.00 0.00 5.09 -0.09 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.76 -0.09 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.29 -0.09 32 0 105 0
29JUN27 36.00 P 0.00 0.00 0.00 7.01 -0.09 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.76 -0.10 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.55 -0.10 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.35 -0.10 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.20 -0.10 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.05 -0.10 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.93 -0.10 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.83 -0.10 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.73 -0.10 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.66 -0.10 32 0 0 0
TOTAL PUT 1,144 36,061 +626
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$ 8.700
30JUL26 6.25 C 0.00 0.00 0.00 2.46 +0.18 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.21 +0.19 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.96 +0.18 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.71 +0.18 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.46 +0.18 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.22 +0.15 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.99 +0.14 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.78 +0.13 43 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.57 +0.09 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.41 +0.06 40 0 536 0
30JUL26 8.75 C 0.23 0.23 0.23 0.28 +0.04 41 250 472 0
30JUL26 9.00 C 0.17 0.18 0.17 0.19 +0.03 42 389 695 +376
30JUL26 9.25 C 0.09 0.09 0.09 0.12 +0.02 42 50 1,547 +50
30JUL26 9.50 C 0.06 0.06 0.06 0.08 +0.01 44 15 1,835 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 0.00 42 0 771 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 0.00 45 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 118 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 0.00 139 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.48 +0.19 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.21 +0.16 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.96 +0.14 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.73 +0.14 29 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.50 +0.12 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.29 +0.10 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.13 +0.12 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.94 +0.11 42 0 115 0
28AUG26 8.25 C 0.68 0.68 0.68 0.77 +0.08 41 3 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.62 +0.06 41 0 180 0
28AUG26 8.75 C 0.00 0.00 0.00 0.50 +0.05 41 0 132 0
28AUG26 9.00 C 0.00 0.00 0.00 0.40 +0.05 42 0 135 0
28AUG26 9.25 C 0.00 0.00 0.00 0.32 +0.04 43 0 157 0
28AUG26 9.50 C 0.00 0.00 0.00 0.25 +0.03 43 0 115 0
28AUG26 9.75 C 0.00 0.00 0.00 0.19 +0.02 43 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 103 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 936 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 0.00 42 0 453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 42 0 380 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.49 +0.15 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 +0.14 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.13 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 +0.12 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.59 +0.12 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 +0.12 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 +0.07 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 +0.11 41 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 +0.08 41 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 +0.06 41 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.66 +0.06 41 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 +0.04 41 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 +0.03 41 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 +0.03 42 0 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 +0.02 42 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 208 0
29SEP26 10.50 C 0.16 0.16 0.16 0.17 +0.01 41 100 486 +85
29SEP26 11.00 C 0.13 0.13 0.13 0.11 0.00 42 100 619 +65
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 42 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 43 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.51 +0.14 28 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.29 +0.14 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.08 +0.12 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.87 +0.11 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 +0.14 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.49 +0.12 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.33 +0.10 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.20 +0.12 42 0 15 0
29OCT26 8.25 C 0.97 0.97 0.97 1.04 +0.08 41 15 75 +15
29OCT26 8.50 C 0.83 0.83 0.83 0.90 +0.07 40 15 140 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.78 +0.05 40 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.68 +0.05 41 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.59 +0.05 41 0 75 0
29OCT26 9.50 C 0.50 0.50 0.50 0.51 +0.04 41 15 124 0
29OCT26 9.75 C 0.00 0.00 0.00 0.44 +0.03 42 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.38 +0.03 42 0 135 0
29OCT26 10.50 C 0.27 0.27 0.27 0.27 +0.02 42 15 150 +15
29OCT26 11.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29OCT26 11.50 C 0.14 0.14 0.14 0.14 +0.02 42 10 110 +10
29OCT26 12.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.61 +0.18 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.41 +0.17 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 +0.17 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.02 +0.16 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 +0.15 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.67 +0.14 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.51 +0.13 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 +0.11 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 +0.11 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 +0.13 41 100 340 +100
30DEC26 8.75 C 0.00 0.00 0.00 0.99 +0.09 40 100 495 +100
30DEC26 9.00 C 0.00 0.00 0.00 0.89 +0.08 41 0 140 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 +0.07 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.06 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 +0.06 41 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 +0.04 42 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.35 +0.03 42 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.03 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.77 +0.17 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.57 +0.16 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.39 +0.16 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.21 +0.15 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.04 +0.14 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.89 +0.14 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 +0.13 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.60 +0.13 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.47 +0.11 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 +0.12 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.24 +0.11 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 +0.10 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.10 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 +0.10 42 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 +0.09 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 +0.06 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 +0.05 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.05 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 +0.06 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 +0.04 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 +0.03 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.03 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.03 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 14 0
30MAR27 15.00 C 0.16 0.16 0.16 0.12 +0.02 41 5 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 11 0
30MAR27 17.00 C 0.10 0.10 0.10 0.05 0.00 41 5 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 41 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 40 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.92 +0.15 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.74 +0.15 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.57 +0.15 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.41 +0.14 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.25 +0.14 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.10 +0.13 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 +0.12 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.83 +0.12 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.70 +0.11 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.59 +0.12 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.48 +0.11 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 +0.10 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.27 +0.09 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.09 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.10 +0.09 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 +0.12 42 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 +0.10 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 +0.07 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 +0.02 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 +0.06 41 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 +0.05 41 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 +0.04 41 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 117 0
29JUN27 14.50 C 0.23 0.27 0.23 0.26 +0.03 41 6 16 +6
29JUN27 15.00 C 0.20 0.20 0.20 0.22 +0.03 41 5 78 +5
TOTAL CALL 1,198 36,628 +842
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.04 45 0 560 0
30JUL26 8.00 P 0.08 0.08 0.08 0.07 -0.06 43 10 756 0
30JUL26 8.25 P 0.00 0.00 0.00 0.13 -0.08 43 0 448 0
30JUL26 8.50 P 0.35 0.35 0.29 0.22 -0.10 43 34 730 0
30JUL26 8.75 P 0.00 0.00 0.00 0.34 -0.12 43 0 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.49 -0.14 43 0 518 0
30JUL26 9.25 P 0.00 0.00 0.00 0.66 -0.16 42 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.86 -0.17 42 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.08 -0.20 42 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.35 -0.19 54 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 1.84 -0.17 64 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.34 -0.19 76 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 2.84 -0.19 86 0 711 0
30JUL26 12.00 P 0.00 0.00 0.00 3.34 -0.16 96 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.84 -0.16 106 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.33 -0.16 109 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.83 -0.17 118 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.34 -0.17 130 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.85 -0.15 143 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.32 -0.18 132 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.83 -0.17 146 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.32 -0.17 145 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.81 -0.18 141 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.35 -0.13 189 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.02 42 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 -0.03 44 0 75 0
28AUG26 7.50 P 0.11 0.11 0.11 0.10 -0.05 43 40 403 0
28AUG26 7.75 P 0.20 0.20 0.20 0.15 -0.06 42 71 555 0
28AUG26 8.00 P 0.24 0.24 0.24 0.22 -0.08 43 225 465 0
28AUG26 8.25 P 0.00 0.00 0.00 0.31 -0.08 43 0 423 0
28AUG26 8.50 P 0.00 0.00 0.00 0.42 -0.09 43 0 580 0
28AUG26 8.75 P 0.00 0.00 0.00 0.54 -0.12 43 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.69 -0.13 43 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.83 -0.15 42 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.01 -0.16 42 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 1.23 -0.17 45 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.45 -0.16 47 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.90 -0.17 50 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.36 -0.17 51 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.84 -0.19 54 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.34 -0.16 60 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.84 -0.16 66 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.33 -0.16 69 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.83 -0.17 74 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.34 -0.17 82 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.85 -0.15 89 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.32 -0.18 84 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.83 -0.17 92 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.32 -0.17 92 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.81 -0.18 91 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.03 41 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.05 42 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.06 42 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.08 42 0 285 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 -0.09 42 0 266 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.09 42 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 -0.10 42 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.12 41 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 -0.12 42 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 -0.14 41 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 -0.14 44 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 -0.14 44 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.55 -0.14 44 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.98 -0.15 47 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.43 -0.16 49 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.91 -0.13 52 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.37 -0.14 53 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.87 -0.13 58 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.33 -0.16 55 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 -0.17 59 0 160 0
29SEP26 14.00 P 0.00 0.00 0.00 5.34 -0.17 65 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.85 -0.15 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 -0.18 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.83 -0.17 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.32 -0.17 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.81 -0.18 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.35 -0.13 94 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.80 -0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.30 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.80 -0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.30 -0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.30 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.30 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.30 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.30 -0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.30 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.30 -0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.30 -0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.30 -0.18 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 -0.03 42 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 -0.05 42 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.21 -0.05 42 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.28 -0.06 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.06 43 0 45 0
29OCT26 8.00 P 0.50 0.50 0.50 0.45 -0.07 43 7 7 +7
29OCT26 8.25 P 0.00 0.00 0.00 0.55 -0.08 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.66 -0.10 42 0 26 0
29OCT26 8.75 P 0.00 0.00 0.00 0.79 -0.11 42 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 0.93 -0.11 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.11 -0.13 43 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.28 -0.14 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.46 -0.14 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.65 -0.15 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.06 -0.16 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.49 -0.13 47 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.94 -0.15 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.41 -0.13 50 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.88 -0.13 51 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.37 -0.13 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.03 42 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.05 42 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.05 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.60 -0.07 42 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.07 42 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 -0.08 41 100 340 +20
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.09 42 100 495 +100
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.10 43 0 140 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 -0.13 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 -0.12 43 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 -0.13 43 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.81 -0.13 44 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 -0.15 44 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 -0.16 45 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.03 -0.17 46 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.47 -0.18 46 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 -0.18 47 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.40 -0.12 48 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.87 -0.15 49 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.35 -0.16 50 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.86 -0.14 53 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.32 -0.18 51 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.83 -0.17 55 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.32 -0.17 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.81 -0.18 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.35 -0.13 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.80 -0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.30 -0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.80 -0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.30 -0.18 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 -0.04 41 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.05 42 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.06 41 0 295 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 -0.06 41 0 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.89 -0.08 41 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 1.02 -0.08 41 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 -0.09 41 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 -0.12 41 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.12 41 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.63 -0.11 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.80 -0.11 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.95 -0.11 42 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.32 -0.12 42 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 -0.13 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.12 -0.14 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.58 -0.16 44 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.01 -0.17 44 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.46 -0.18 45 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.92 -0.19 45 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.38 -0.15 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.86 -0.15 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.37 -0.13 49 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.83 -0.17 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.32 -0.17 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.81 -0.18 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.35 -0.13 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 -0.02 41 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 -0.05 41 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 -0.05 41 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 -0.06 41 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 1.04 -0.07 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.17 -0.07 41 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.30 -0.08 41 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.45 -0.08 41 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.60 -0.08 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.75 -0.09 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.92 -0.09 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.08 -0.10 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.44 -0.11 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.81 -0.12 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.21 -0.12 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.61 -0.14 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.04 -0.14 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.47 -0.17 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.92 -0.19 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.38 -0.16 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.86 -0.16 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.37 -0.13 44 0 0 0
TOTAL PUT 587 32,502 +127
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$ 83.480
30JUL26 55.00 C 0.00 0.00 0.00 28.55 +0.49 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.03 +0.47 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.53 +0.47 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.08 +0.51 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.58 +0.51 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.10 +0.53 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.57 +0.49 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.08 +0.50 25 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 8.59 +0.48 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.17 +0.44 22 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 3.96 +0.36 22 0 262 0
30JUL26 82.50 C 1.33 1.65 1.33 2.12 +0.22 21 92 876 -2
30JUL26 85.00 C 0.56 0.87 0.56 1.00 +0.11 22 181 435 +160
30JUL26 87.50 C 0.00 0.00 0.00 0.37 +0.04 22 0 508 0
30JUL26 90.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 396 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 0.00 23 0 675 0
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 41 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 48 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 55 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 28.83 +0.64 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.27 +0.60 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.89 +0.69 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.33 +0.62 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.75 +0.53 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.44 +0.65 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.76 +0.49 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.32 +0.47 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 9.10 +0.57 25 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 6.87 +0.39 23 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 4.88 +0.32 22 0 35 0
28AUG26 82.50 C 2.41 2.41 2.41 3.22 +0.23 21 2 194 +2
28AUG26 85.00 C 0.00 0.00 0.00 2.00 +0.12 21 0 321 0
28AUG26 87.50 C 0.84 0.84 0.84 1.20 +0.07 22 1 511 +1
28AUG26 90.00 C 0.48 0.48 0.48 0.66 +0.04 22 1 368 +1
28AUG26 92.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 181 0
28AUG26 95.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 191 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 0.00 22 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 0.00 22 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 28.83 +0.52 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.27 +0.49 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.89 +0.58 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.33 +0.46 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.79 +0.35 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.44 +0.40 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.93 +0.44 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.56 +0.39 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.32 +0.31 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.27 +0.23 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.52 +0.34 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 3.94 +0.17 21 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.71 +0.05 21 0 126 0
29SEP26 87.50 C 0.00 0.00 0.00 1.85 +0.04 21 0 156 0
29SEP26 90.00 C 0.00 0.00 0.00 1.19 +0.01 22 0 260 0
29SEP26 92.50 C 0.63 0.65 0.61 0.73 -0.05 21 120 768 +120
29SEP26 95.00 C 0.00 0.00 0.00 0.43 -0.05 21 0 506 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 -0.05 21 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 26 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 28.83 +0.52 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.27 +0.49 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.89 +0.58 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.33 +0.46 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.83 +0.38 20 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.44 +0.37 23 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.98 +0.35 20 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.70 +0.29 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.55 +0.19 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.59 +0.08 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.88 -0.01 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.43 -0.07 21 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.23 -0.14 21 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.28 -0.12 21 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.61 -0.10 21 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 1.10 -0.10 21 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.71 -0.11 21 0 5 0
29OCT26 97.50 C 0.00 0.00 0.00 0.45 -0.11 21 0 1 0
29OCT26 100.00 C 0.00 0.00 0.00 0.27 -0.10 21 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 0.17 -0.07 21 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.10 -0.05 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.83 +0.52 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.27 +0.49 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.89 +0.56 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.44 +0.47 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.03 +0.40 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.71 +0.35 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.50 +0.51 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.40 +0.51 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.45 +0.51 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.66 +0.50 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.07 +0.48 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.67 +0.45 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.48 +0.43 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 3.38 +0.25 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.59 +0.20 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 1.95 +0.17 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.50 +0.21 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 1.09 +0.16 21 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 +0.15 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.57 +0.11 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.39 +0.08 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.19 +0.05 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 29.25 +0.29 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.87 +0.29 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.57 +0.36 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.37 +0.48 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.03 +0.38 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.78 +0.27 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.67 +0.28 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.69 +0.44 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.88 +0.42 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.22 +0.39 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.70 +0.36 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 7.36 +0.36 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 6.18 +0.32 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.14 +0.28 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.10 +0.24 22 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.35 +0.21 22 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 2.73 +0.17 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.20 +0.10 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.79 +0.09 22 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 1.47 +0.12 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.13 +0.09 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 +0.09 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.70 +0.07 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 +0.05 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 +0.06 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.97 +0.38 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.68 +0.38 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.42 +0.35 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.29 +0.47 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.95 +0.29 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.88 +0.34 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.91 +0.29 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.98 +0.28 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.04 +0.17 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.59 +0.38 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.03 +0.34 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.62 +0.30 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.34 +0.25 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.26 +0.24 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.31 +0.21 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.50 +0.15 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.80 +0.14 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.26 +0.19 22 0 2 0
29JUN27 100.00 C 2.50 2.50 2.50 2.77 +0.12 22 2 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.35 +0.16 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.90 +0.07 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.56 +0.07 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.29 +0.05 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.05 +0.05 22 0 0 0
TOTAL CALL 399 13,485 +282
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30JUL26 67.50 P 0.04 0.04 0.04 0.01 0.00 39 4 116 +4
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 606 0
30JUL26 75.00 P 0.12 0.13 0.12 0.02 -0.01 23 25 164 +1
30JUL26 77.50 P 0.28 0.28 0.18 0.09 -0.05 22 7 75 -7
30JUL26 80.00 P 0.58 0.59 0.56 0.39 -0.14 23 90 1,506 0
30JUL26 82.50 P 1.80 1.80 1.12 1.12 -0.27 23 10 343 -6
30JUL26 85.00 P 0.00 0.00 0.00 2.48 -0.39 23 0 232 0
30JUL26 87.50 P 0.00 0.00 0.00 4.29 -0.46 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.56 -0.49 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.02 -0.50 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.52 -0.50 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.02 -0.50 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.52 -0.75 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.02 -0.59 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.52 -0.74 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.02 -0.59 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.52 -0.59 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.02 -0.74 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.52 -0.61 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 260 0
28AUG26 75.00 P 0.00 0.00 0.00 0.22 -0.06 22 0 452 0
28AUG26 77.50 P 0.78 0.78 0.73 0.53 -0.12 22 60 155 +8
28AUG26 80.00 P 0.00 0.00 0.00 1.11 -0.20 22 0 212 0
28AUG26 82.50 P 0.00 0.00 0.00 2.00 -0.30 22 0 185 0
28AUG26 85.00 P 0.00 0.00 0.00 3.33 -0.38 22 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 4.94 -0.42 22 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 6.93 -0.45 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.15 -0.48 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.54 -0.49 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.02 -0.56 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.52 -0.75 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.02 -0.59 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.52 -0.74 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.02 -0.59 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.52 -0.59 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.02 -0.74 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.52 -0.61 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.04 22 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 -0.08 21 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 -0.13 21 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.58 -0.22 21 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 1.10 -0.29 22 0 12 0
29SEP26 80.00 P 1.99 1.99 1.99 1.80 -0.45 21 30 371 +30
29SEP26 82.50 P 0.00 0.00 0.00 2.84 -0.43 21 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 4.16 -0.51 21 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 5.78 -0.54 21 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 7.63 -0.56 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.70 -0.55 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.90 -0.55 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.64 -0.56 28 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 17.10 -0.54 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.61 -0.52 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.17 -0.41 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.63 -0.42 40 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.09 -0.42 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.57 -0.37 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.03 -0.33 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.52 -0.32 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.01 -0.31 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.48 -0.39 53 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 0.01 -0.01 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 -0.09 21 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.23 -0.15 21 0 34 0
29OCT26 72.50 P 0.93 0.93 0.93 0.46 -0.24 21 1 1 +1
29OCT26 75.00 P 0.00 0.00 0.00 0.85 -0.33 21 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 1.43 -0.45 21 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.27 -0.45 21 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 3.26 -0.57 21 0 3 0
29OCT26 85.00 P 0.00 0.00 0.00 4.57 -0.64 21 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 6.16 -0.66 21 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.96 -0.66 21 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 9.95 -0.65 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.09 -0.63 21 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.78 -0.62 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.19 -0.58 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.66 -0.47 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.17 -0.45 33 0 0 0
30DEC26 55.00 P 0.23 0.23 0.23 0.01 0.00 22 1 1 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 +0.02 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 +0.02 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.97 +0.02 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.51 +0.02 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 2.22 0.00 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.14 -0.02 22 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 4.28 -0.05 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.46 -0.10 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.98 -0.14 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.69 -0.19 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.56 -0.24 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.58 -0.29 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.17 -0.34 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.47 -0.39 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.81 -0.42 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.20 -0.43 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.63 -0.44 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.09 -0.42 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.57 -0.37 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.03 -0.43 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.52 -0.38 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.05 -0.33 38 0 0 0
30MAR27 55.00 P 0.48 0.48 0.48 0.05 -0.01 22 1 8 +1
30MAR27 57.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.83 -0.03 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.24 -0.04 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.78 -0.06 22 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 2.46 -0.08 22 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 3.29 -0.11 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 4.28 -0.15 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.34 -0.12 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.62 -0.19 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.09 -0.23 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.70 -0.27 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.46 -0.29 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.37 -0.31 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.64 -0.39 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.82 -0.33 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.06 -0.45 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.36 -0.42 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.75 -0.32 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.15 -0.36 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.59 -0.35 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.03 -0.43 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 -0.05 22 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 0.87 -0.07 22 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.26 -0.09 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.75 -0.12 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 2.36 -0.14 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.12 -0.16 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.03 -0.19 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.06 -0.23 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 6.24 -0.25 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 7.50 -0.30 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.95 -0.35 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.61 -0.34 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.31 -0.40 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.18 -0.39 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.17 -0.48 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.15 -0.39 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.32 -0.41 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.55 -0.29 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.87 -0.37 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.23 -0.39 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.63 -0.40 26 0 0 0
TOTAL PUT 229 13,842 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 11.150
30JUL26 8.00 C 0.00 0.00 0.00 3.16 +0.22 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.91 +0.22 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.66 +0.22 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.41 +0.22 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.16 +0.22 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.91 +0.21 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.67 +0.21 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.42 +0.20 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.22 +0.22 44 0 51 0
30JUL26 10.50 C 0.67 0.69 0.67 0.75 +0.16 34 2 100 0
30JUL26 11.00 C 0.28 0.33 0.28 0.41 +0.10 34 98 187 +33
30JUL26 11.50 C 0.21 0.21 0.21 0.20 +0.05 36 6 281 +6
30JUL26 12.00 C 0.10 0.10 0.10 0.08 +0.02 36 60 217 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 127 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 159 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 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 3.18 +0.23 33 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.94 +0.23 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.69 +0.22 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.45 +0.20 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.23 +0.24 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.96 +0.19 33 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.71 +0.16 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.50 +0.17 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.39 +0.20 42 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.99 +0.13 38 0 30 0
28AUG26 11.00 C 0.59 0.62 0.59 0.69 +0.11 38 30 74 +30
28AUG26 11.50 C 0.00 0.00 0.00 0.47 +0.08 38 0 59 0
28AUG26 12.00 C 0.29 0.29 0.29 0.31 +0.05 39 2 44 +2
28AUG26 12.50 C 0.18 0.18 0.18 0.19 +0.03 38 10 85 0
28AUG26 13.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 54 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 41 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.19 +0.24 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.94 +0.23 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.70 +0.23 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.45 +0.20 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.23 +0.21 38 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.04 +0.26 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.77 +0.20 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 +0.16 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.44 +0.17 41 0 44 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 +0.14 39 0 120 0
29SEP26 11.00 C 0.75 0.75 0.75 0.80 +0.10 39 15 153 +15
29SEP26 11.50 C 0.56 0.56 0.56 0.58 +0.08 39 12 456 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 +0.05 39 0 399 0
29SEP26 12.50 C 0.27 0.27 0.27 0.28 +0.04 39 2 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 190 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 39 0 339 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.19 +0.24 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.94 +0.23 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.70 +0.23 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.45 +0.20 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.23 +0.20 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.04 +0.21 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.78 +0.14 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.58 +0.11 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.45 +0.13 37 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.15 +0.14 39 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 0.88 +0.10 38 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.67 +0.08 38 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.50 +0.07 38 0 1 0
29OCT26 12.50 C 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.20 +0.23 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.94 +0.19 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.70 +0.17 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.48 +0.16 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 +0.15 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.08 +0.14 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.90 +0.14 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.73 +0.14 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.57 +0.13 36 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.29 +0.09 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.05 +0.08 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 +0.08 37 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 +0.07 38 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.05 38 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 +0.05 38 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 +0.04 38 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.03 38 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.26 +0.20 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.05 +0.21 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.85 +0.21 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.63 +0.16 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.43 +0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.26 +0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.10 +0.13 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.96 +0.14 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.81 +0.12 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.56 +0.12 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.41 +0.19 39 0 0 0
30MAR27 11.50 C 1.10 1.18 1.10 1.18 +0.09 38 10 25 +10
30MAR27 12.00 C 0.00 0.00 0.00 1.03 +0.12 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 +0.09 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 +0.09 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 +0.09 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 +0.06 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.07 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 +0.05 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.04 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 46 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.36 +0.18 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.18 +0.18 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.00 +0.17 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.84 +0.17 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.68 +0.17 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.52 +0.16 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.38 +0.16 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.24 +0.22 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.04 +0.14 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.80 +0.13 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.59 +0.12 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.39 +0.06 37 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.22 +0.10 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 +0.08 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.94 +0.08 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.83 +0.07 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 +0.07 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 +0.06 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 +0.05 38 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 +0.05 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 +0.03 38 0 36 0
29JUN27 17.00 C 0.36 0.36 0.36 0.31 +0.02 38 5 5 +5
29JUN27 17.50 C 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
TOTAL CALL 252 10,314 +101
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 -0.06 36 0 183 0
30JUL26 11.00 P 0.44 0.44 0.44 0.26 -0.13 36 15 187 +15
30JUL26 11.50 P 0.00 0.00 0.00 0.55 -0.16 37 0 177 0
30JUL26 12.00 P 0.97 0.97 0.97 0.94 -0.21 39 4 1,627 -4
30JUL26 12.50 P 1.48 1.48 1.48 1.36 -0.27 33 2 113 -2
30JUL26 13.00 P 0.00 0.00 0.00 1.91 -0.22 57 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.35 -0.22 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.92 -0.20 79 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.35 -0.22 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.85 -0.22 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.35 -0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.85 -0.22 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.35 -0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.85 -0.22 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.35 -0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.85 -0.22 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.35 -0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.85 -0.22 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.35 -0.22 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.85 -0.22 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 -0.03 38 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 -0.04 39 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.12 -0.04 39 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 92 0
28AUG26 10.50 P 0.00 0.00 0.00 0.31 -0.09 39 0 70 0
28AUG26 11.00 P 0.56 0.62 0.56 0.52 -0.12 39 30 321 +30
28AUG26 11.50 P 0.00 0.00 0.00 0.80 -0.14 39 0 20 0
28AUG26 12.00 P 1.19 1.19 1.19 1.15 -0.17 41 2 77 +2
28AUG26 12.50 P 0.00 0.00 0.00 1.55 -0.19 42 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.99 -0.20 45 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.46 -0.19 48 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.92 -0.20 49 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.35 -0.23 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.85 -0.22 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.35 -0.22 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.85 -0.22 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.35 -0.22 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.85 -0.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.35 -0.22 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.85 -0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.35 -0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.85 -0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.35 -0.22 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.85 -0.22 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.02 39 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.04 39 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.05 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.05 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.07 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 -0.08 38 0 50 0
29SEP26 10.50 P 0.74 0.74 0.74 0.59 -0.11 38 5 65 +5
29SEP26 11.00 P 0.00 0.00 0.00 0.85 -0.13 38 0 531 0
29SEP26 11.50 P 1.22 1.22 1.18 1.17 -0.15 38 30 188 -17
29SEP26 12.00 P 0.00 0.00 0.00 1.54 -0.16 39 0 249 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.17 42 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.19 44 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.87 -0.15 46 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.29 -0.22 44 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.76 -0.24 44 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.29 -0.19 52 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.70 -0.28 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.27 -0.18 57 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.76 -0.20 59 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.25 -0.19 62 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.70 -0.20 55 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.24 -0.19 66 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.74 -0.15 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.16 -0.22 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.66 -0.21 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.15 -0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.15 -0.22 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.14 -0.22 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.14 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.14 -0.21 64 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.40 -0.07 37 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.49 -0.08 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.70 -0.09 37 0 26 0
29OCT26 11.00 P 0.00 0.00 0.00 0.96 -0.12 37 0 8 0
29OCT26 11.50 P 0.00 0.00 0.00 1.28 -0.14 38 0 53 0
29OCT26 12.00 P 0.00 0.00 0.00 1.64 -0.19 38 0 23 0
29OCT26 12.50 P 0.00 0.00 0.00 2.06 -0.17 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.48 -0.17 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.92 -0.17 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.33 -0.22 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.85 -0.16 47 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.29 -0.21 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.74 -0.24 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 -0.04 37 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.04 37 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.06 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.06 37 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.08 37 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.08 37 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.12 36 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.19 -0.10 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.47 -0.15 37 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.85 -0.14 39 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.22 -0.15 40 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.62 -0.16 40 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.04 -0.17 41 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 -0.16 42 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.93 -0.16 43 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 -0.15 44 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.85 -0.17 45 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.27 -0.22 42 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.76 -0.21 43 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.25 -0.20 45 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.71 -0.23 42 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.24 -0.19 48 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.74 -0.18 50 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.17 -0.24 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.72 -0.18 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.16 -0.24 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.15 -0.22 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.15 -0.21 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.14 -0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.14 -0.21 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.03 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.05 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.05 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 -0.06 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 -0.10 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 -0.10 38 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.69 -0.10 37 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.03 -0.11 38 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.41 -0.12 39 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.79 -0.13 39 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.18 -0.14 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.60 -0.14 40 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.03 -0.13 40 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.46 -0.17 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.91 -0.14 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.30 -0.23 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.77 -0.25 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.25 -0.20 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.72 -0.22 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.24 -0.19 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.74 -0.18 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.18 -0.23 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.72 -0.18 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.16 -0.24 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.15 -0.22 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.15 -0.21 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.14 -0.22 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.14 -0.21 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.60 -0.06 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.69 -0.06 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 -0.07 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.89 -0.07 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.00 -0.07 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.11 -0.09 39 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.37 -0.09 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.65 -0.10 39 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 1.95 -0.11 39 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 2.28 -0.12 39 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.62 -0.14 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.00 -0.14 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.38 -0.16 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.68 -0.27 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.08 -0.18 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.51 -0.17 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.94 -0.18 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.39 -0.18 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.84 -0.19 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.30 -0.20 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.77 -0.20 38 0 0 0
TOTAL PUT 88 10,354 +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 0.00 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.91 0.00 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.91 0.00 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.91 0.00 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.91 0.00 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.91 -0.01 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.91 -0.01 0 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 7.92 0.00 27 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 5.42 -0.01 17 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.03 -0.04 19 0 158 0
30JUL26 57.50 C 0.00 0.00 0.00 1.12 -0.08 18 0 196 0
30JUL26 60.00 C 0.25 0.25 0.25 0.26 -0.05 19 3 293 +3
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 142 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.91 -0.10 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.91 -0.10 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.02 0.00 27 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.91 -0.11 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.91 -0.12 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.03 0.00 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.04 0.00 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.93 -0.13 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.66 -0.02 19 0 90 0
28AUG26 55.00 C 3.22 3.22 3.22 3.42 -0.04 17 15 60 +15
28AUG26 57.50 C 1.65 1.65 1.65 1.82 -0.05 18 14 137 +14
28AUG26 60.00 C 0.74 0.86 0.73 0.80 -0.05 19 5 72 +1
28AUG26 62.50 C 0.31 0.31 0.31 0.31 -0.03 19 15 44 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 0.00 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.02 -0.02 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.02 -0.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.03 -0.02 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.91 -0.14 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.04 -0.02 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.05 -0.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.06 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.07 -0.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.08 -0.01 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.10 -0.01 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.12 -0.01 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.77 -0.04 18 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.60 -0.06 16 0 49 0
29SEP26 57.50 C 0.00 0.00 0.00 2.05 -0.08 17 0 93 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 -0.04 18 0 165 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 -0.06 18 0 153 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 14.04 -0.02 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.05 -0.01 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.06 -0.01 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.07 -0.01 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.09 0.00 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.11 0.00 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.14 -0.01 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.77 -0.10 16 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.75 -0.04 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.28 -0.04 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.33 -0.04 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.68 -0.04 18 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 15 0
29OCT26 67.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 0.00 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.04 0.00 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.03 -0.02 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.91 -0.14 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.04 -0.02 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.05 -0.01 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.06 -0.02 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.07 -0.02 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.12 0.00 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.17 -0.01 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.14 -0.01 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.01 -0.01 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.25 -0.02 17 0 30 0
30DEC26 57.50 C 2.85 2.85 2.85 2.86 0.00 17 2 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.85 -0.04 17 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.12 -0.04 17 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 -0.03 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 -0.02 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 0.00 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 15.10 +0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.14 +0.03 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.19 +0.06 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.25 +0.07 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.32 +0.05 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.40 +0.02 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.50 -0.02 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.70 0.00 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.72 -0.01 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.03 -0.01 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.64 -0.02 16 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.55 -0.01 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.75 -0.02 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.14 -0.02 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 -0.02 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.01 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 0.00 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 0.00 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 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 15.36 +0.04 16 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.41 +0.05 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.47 +0.06 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.55 +0.07 15 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.63 +0.06 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.74 -0.27 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.91 +0.02 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.09 -0.04 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.32 -0.04 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.75 -0.04 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.43 -0.05 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.34 -0.05 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.46 -0.05 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.78 -0.04 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 -0.04 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.87 -0.04 17 0 0 0
29JUN27 72.50 C 0.61 0.61 0.61 0.61 -0.02 17 7 7 +7
29JUN27 75.00 C 0.00 0.00 0.00 0.42 0.00 17 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
TOTAL CALL 61 3,386 +40
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.07 0.07 0.07 0.11 -0.03 19 10 384 0
30JUL26 57.50 P 0.81 0.81 0.81 0.76 -0.08 19 14 246 -4
30JUL26 60.00 P 0.00 0.00 0.00 2.41 -0.06 21 0 112 0
30JUL26 62.50 P 0.00 0.00 0.00 4.65 -0.01 0 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 7.15 0.00 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 9.81 +0.16 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.31 0.00 59 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.81 0.00 67 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.31 -0.01 75 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.81 -0.01 82 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.31 0.00 89 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.81 -0.01 96 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.31 -0.01 102 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.81 -0.06 109 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.31 -0.02 114 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 31 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
28AUG26 52.50 P 0.14 0.14 0.14 0.12 -0.02 19 4 157 +4
28AUG26 55.00 P 0.00 0.00 0.00 0.47 -0.03 19 0 210 0
28AUG26 57.50 P 1.48 1.48 1.48 1.29 -0.13 19 15 86 +15
28AUG26 60.00 P 0.00 0.00 0.00 2.88 -0.05 20 0 201 0
28AUG26 62.50 P 0.00 0.00 0.00 4.80 -0.03 19 0 74 0
28AUG26 65.00 P 0.00 0.00 0.00 7.15 -0.01 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.81 +0.16 32 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.31 -0.09 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.81 -0.09 43 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.31 -0.09 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.81 -0.09 52 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.31 -0.09 57 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.81 -0.09 61 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.31 -0.09 65 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.81 -0.08 69 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.31 -0.09 72 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 23 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.36 -0.05 18 0 91 0
29SEP26 55.00 P 0.00 0.00 0.00 0.96 -0.06 18 0 80 0
29SEP26 57.50 P 0.00 0.00 0.00 2.05 -0.09 19 0 81 0
29SEP26 60.00 P 0.00 0.00 0.00 3.65 -0.08 19 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.68 -0.05 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.76 -0.03 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.36 +0.20 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.79 -0.15 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.25 -0.15 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.73 -0.12 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.21 -0.12 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.70 -0.12 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.19 -0.11 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.67 -0.12 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.16 -0.12 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.65 -0.12 50 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 0.02 -0.01 18 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
29OCT26 52.50 P 0.52 0.52 0.52 0.52 -0.02 18 15 38 -14
29OCT26 55.00 P 0.00 0.00 0.00 1.17 -0.05 18 0 15 0
29OCT26 57.50 P 2.29 2.29 2.29 2.29 -0.05 18 2 13 +2
29OCT26 60.00 P 0.00 0.00 0.00 3.87 -0.04 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.83 -0.03 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.84 -0.02 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.40 +0.20 23 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.81 -0.14 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.26 -0.14 27 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.73 -0.13 29 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.21 -0.13 32 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.70 -0.13 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 -0.01 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.74 -0.03 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.46 -0.07 17 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 2.60 -0.08 17 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 4.16 -0.04 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.05 -0.04 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.97 -0.02 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.43 +0.17 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.83 -0.14 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.27 -0.14 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.73 -0.14 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.21 -0.13 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.71 -0.12 30 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.19 -0.12 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.67 -0.13 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.16 -0.13 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.65 -0.14 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.40 -0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.54 -0.02 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.04 -0.02 16 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 1.82 -0.02 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.90 -0.07 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.41 -0.05 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.23 -0.04 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.15 -0.01 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.48 +0.12 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.85 -0.14 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.28 -0.14 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.74 -0.13 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.21 -0.13 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.71 -0.12 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.19 -0.13 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.67 -0.14 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.16 -0.14 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.65 -0.14 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.59 -0.03 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.76 -0.03 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.96 -0.03 18 0 42 0
29JUN27 52.50 P 1.82 1.82 1.82 1.60 -0.04 18 1 8 0
29JUN27 55.00 P 2.73 2.73 2.73 2.48 -0.05 18 2 20 +2
29JUN27 57.50 P 4.06 4.06 4.06 3.66 -0.04 18 20 37 +20
29JUN27 60.00 P 0.00 0.00 0.00 5.10 -0.05 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 6.80 -0.05 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.75 -0.03 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.90 -0.03 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.21 -0.02 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.64 -0.01 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.04 -0.10 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.39 -0.15 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.76 -0.16 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.19 -0.13 25 0 0 0
TOTAL PUT 83 3,421 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.360
30JUL26 15.00 C 0.00 0.00 0.00 5.38 +0.42 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.88 +0.42 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.38 +0.44 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.88 +0.42 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.38 +0.41 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.89 +0.41 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.40 +0.39 32 0 0 0
30JUL26 18.50 C 1.75 1.86 1.75 1.93 +0.37 32 3 22 -3
30JUL26 19.00 C 0.00 0.00 0.00 1.49 +0.33 32 0 230 0
30JUL26 19.50 C 0.73 0.99 0.73 1.10 +0.25 32 16 374 -1
30JUL26 20.00 C 0.51 0.74 0.50 0.75 +0.20 31 144 949 -60
30JUL26 21.00 C 0.26 0.29 0.26 0.31 +0.10 32 45 710 +30
30JUL26 22.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 1,024 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 346 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.38 +0.41 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.88 +0.42 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.39 +0.42 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.89 +0.39 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.39 +0.41 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.90 +0.40 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.42 +0.38 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.97 +0.35 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.55 +0.27 32 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.20 +0.25 33 0 96 0
28AUG26 20.00 C 0.65 0.84 0.65 0.88 +0.19 33 38 250 +38
28AUG26 21.00 C 0.44 0.44 0.44 0.45 +0.12 33 15 147 +15
28AUG26 22.00 C 0.19 0.19 0.19 0.21 +0.06 33 1 186 +1
28AUG26 23.00 C 0.08 0.10 0.08 0.09 +0.03 33 45 109 +45
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 126 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.38 +0.39 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.88 +0.39 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.39 +0.40 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.89 +0.39 34 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.39 +0.40 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.91 +0.39 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.45 +0.38 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.01 +0.33 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.62 +0.25 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.30 +0.23 32 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 1.04 +0.21 33 0 105 0
29SEP26 21.00 C 0.00 0.00 0.00 0.63 +0.14 33 0 262 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 +0.05 32 0 173 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 48 0
29SEP26 27.00 C 0.06 0.06 0.06 0.02 0.00 33 1 475 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.88 +0.39 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.39 +0.40 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.89 +0.39 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.41 +0.39 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.95 +0.37 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.52 +0.35 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.13 +0.31 34 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 1.79 +0.32 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.45 +0.23 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.21 +0.20 33 0 75 0
29OCT26 21.00 C 0.00 0.00 0.00 0.83 +0.14 33 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.57 +0.11 33 0 51 0
29OCT26 23.00 C 0.00 0.00 0.00 0.38 +0.08 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.38 +0.39 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.88 +0.39 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.39 +0.39 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.91 +0.39 32 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.45 +0.36 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.02 +0.33 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.65 +0.31 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 +0.27 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.02 +0.25 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.71 +0.17 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.49 +0.19 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.14 +0.17 32 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.84 +0.13 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 +0.09 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 +0.06 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 +0.06 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 +0.05 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.39 +0.40 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.90 +0.39 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.44 +0.42 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.01 +0.31 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.61 +0.28 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.27 +0.25 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.96 +0.23 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.67 +0.19 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.42 +0.19 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.11 +0.09 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.90 +0.10 30 0 0 0
30MAR27 21.00 C 1.45 1.45 1.45 1.53 +0.12 31 1 621 +1
30MAR27 22.00 C 0.00 0.00 0.00 1.22 +0.09 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.96 +0.07 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.75 +0.05 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 +0.05 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 +0.04 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.42 +0.39 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.99 +0.44 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.45 +0.27 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.11 +0.14 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.91 +0.24 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.61 +0.23 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.22 +0.10 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.97 +0.10 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.72 +0.09 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.49 +0.07 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.29 +0.08 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.91 +0.06 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.58 +0.04 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.31 +0.08 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.08 +0.06 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 +0.04 31 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.73 +0.05 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.61 +0.05 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
TOTAL CALL 309 8,742 +66
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 244 0
30JUL26 18.50 P 0.08 0.08 0.08 0.05 -0.05 33 2 228 0
30JUL26 19.00 P 0.16 0.16 0.16 0.11 -0.09 33 15 272 +15
30JUL26 19.50 P 0.28 0.28 0.28 0.22 -0.14 33 2 272 0
30JUL26 20.00 P 0.65 0.65 0.45 0.39 -0.19 33 34 555 +19
30JUL26 21.00 P 0.00 0.00 0.00 0.95 -0.31 34 0 1,187 0
30JUL26 22.00 P 0.00 0.00 0.00 1.71 -0.39 32 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 2.72 -0.34 45 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.69 -0.39 51 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.69 -0.39 61 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.69 -0.39 70 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.69 -0.39 78 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.69 -0.39 86 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.69 -0.39 94 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.68 -0.40 98 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.68 -0.40 105 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 -0.05 33 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.14 -0.07 33 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.23 -0.10 33 0 54 0
28AUG26 18.00 P 0.38 0.38 0.38 0.35 -0.13 33 10 76 +10
28AUG26 18.50 P 0.00 0.00 0.00 0.51 -0.16 33 0 82 0
28AUG26 19.00 P 0.00 0.00 0.00 0.72 -0.17 33 0 143 0
28AUG26 19.50 P 0.00 0.00 0.00 0.97 -0.21 33 0 196 0
28AUG26 20.00 P 0.00 0.00 0.00 1.24 -0.25 33 0 241 0
28AUG26 21.00 P 0.00 0.00 0.00 1.95 -0.33 33 0 296 0
28AUG26 22.00 P 0.00 0.00 0.00 2.77 -0.38 32 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 3.79 -0.26 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.67 -0.34 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.64 -0.35 38 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 6.73 -0.25 56 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.65 -0.35 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.65 -0.35 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.64 -0.38 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.72 -0.27 75 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.71 -0.28 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.06 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.07 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 -0.09 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.13 32 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 -0.14 32 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.91 -0.17 31 0 33 0
29SEP26 19.50 P 1.20 1.27 1.20 1.16 -0.20 31 21 59 +15
29SEP26 20.00 P 1.77 1.77 1.51 1.43 -0.23 31 51 196 +51
29SEP26 21.00 P 0.00 0.00 0.00 2.09 -0.32 31 0 412 0
29SEP26 22.00 P 0.00 0.00 0.00 2.91 -0.34 32 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.88 -0.28 37 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 4.78 -0.27 38 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 5.64 -0.37 31 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.73 -0.26 44 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.65 -0.35 40 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.65 -0.35 44 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.70 -0.32 54 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.72 -0.27 60 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.71 -0.28 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.63 -0.33 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.62 -0.34 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.67 -0.34 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.68 -0.28 71 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.68 -0.28 74 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.67 -0.28 76 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.24 -0.06 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.34 -0.07 34 0 2 0
29OCT26 17.00 P 0.45 0.45 0.45 0.46 -0.08 34 2 2 +2
29OCT26 17.50 P 0.00 0.00 0.00 0.60 -0.10 34 0 4 0
29OCT26 18.00 P 0.91 0.91 0.81 0.77 -0.13 34 30 60 +30
29OCT26 18.50 P 0.00 0.00 0.00 0.97 -0.16 34 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 1.20 -0.18 34 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 1.46 -0.21 34 0 77 0
29OCT26 20.00 P 2.00 2.00 2.00 1.75 -0.24 34 15 45 +15
29OCT26 21.00 P 0.00 0.00 0.00 2.42 -0.27 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.19 -0.22 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.03 -0.35 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.93 -0.36 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.88 -0.31 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.81 -0.32 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.86 -0.25 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.81 -0.26 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.79 -0.27 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.81 -0.23 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 -0.06 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.07 32 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.51 -0.08 32 0 62 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 -0.12 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 -0.13 32 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.14 33 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 -0.17 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 -0.19 33 0 27 0
30DEC26 19.50 P 1.80 1.80 1.80 1.72 -0.15 33 1 18 0
30DEC26 20.00 P 0.00 0.00 0.00 2.01 -0.16 33 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.57 -0.27 32 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.38 -0.20 34 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 4.18 -0.34 35 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.04 -0.37 36 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.96 -0.38 38 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.91 -0.31 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.89 -0.28 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.89 -0.24 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.87 -0.23 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.85 -0.23 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.83 -0.23 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.82 -0.22 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.80 -0.23 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.74 -0.27 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.78 -0.23 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.77 -0.23 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.76 -0.23 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 -0.08 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 -0.09 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.09 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 -0.11 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 -0.11 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 -0.12 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 -0.14 32 0 619 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 -0.15 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.76 -0.17 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.01 -0.22 32 0 9 0
30MAR27 20.00 P 2.37 2.37 2.37 2.31 -0.20 32 1 31 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.95 -0.22 33 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.65 -0.30 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.41 -0.33 34 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.23 -0.34 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.10 -0.35 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.02 -0.32 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.96 -0.31 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.94 -0.27 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.91 -0.26 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.85 -0.24 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.83 -0.24 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.82 -0.26 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.80 -0.23 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.75 -0.30 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.78 -0.23 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.77 -0.23 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.54 -0.11 32 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.10 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 -0.11 32 0 17 0
29JUN27 16.50 P 0.98 0.98 0.98 0.97 -0.10 32 1 1 +1
29JUN27 17.00 P 0.00 0.00 0.00 1.14 -0.12 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 -0.12 32 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.55 -0.14 32 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 -0.18 32 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.98 -0.21 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 2.30 -0.21 32 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.59 -0.13 32 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 3.21 -0.22 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.89 -0.27 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.64 -0.27 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.43 -0.30 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.27 -0.28 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.15 -0.29 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.06 -0.28 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.01 -0.26 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.96 -0.25 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.91 -0.21 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.87 -0.27 41 0 0 0
TOTAL PUT 185 8,749 +159
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$ 389.000
17JUL26 275.00 C 0.00 0.00 0.00 114.07 +1.38 112 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 109.07 +1.38 103 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 104.07 +1.38 90 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 99.07 +1.38 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 94.07 +1.37 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 89.07 +1.37 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 79.08 +1.38 78 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 69.08 +1.38 63 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 59.08 +1.37 0 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 49.09 +1.38 50 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 39.11 +1.38 45 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 29.19 +1.39 41 0 0 0
17JUL26 370.00 C 11.99 18.91 11.99 19.73 +2.09 42 120 134 +25
17JUL26 380.00 C 5.51 9.35 4.59 10.63 +1.28 34 123 409 -45
17JUL26 390.00 C 2.50 3.99 1.03 3.50 +0.07 27 851 1,011 +128
17JUL26 400.00 C 0.35 1.10 0.22 1.14 -0.01 33 234 750 -41
17JUL26 410.00 C 0.20 0.41 0.20 0.46 +0.09 39 1,797 4,414 +1,696
17JUL26 420.00 C 0.15 0.15 0.15 0.22 +0.10 45 221 359 +221
17JUL26 430.00 C 0.00 0.00 0.00 0.12 +0.07 52 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.07 +0.05 57 0 0 0
17JUL26 450.00 C 0.01 0.01 0.01 0.06 +0.05 65 1 1 +1
17JUL26 460.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
17JUL26 470.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 510.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
24JUL26 280.00 C 0.00 0.00 0.00 109.23 +1.38 57 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 104.23 +1.38 0 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 99.24 +1.38 54 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 94.24 +1.38 39 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 89.24 +1.37 0 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 79.25 +1.37 0 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 69.26 +1.56 0 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 59.28 +1.38 34 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 49.33 +1.40 33 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 39.45 +1.42 32 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 29.77 +1.39 30 0 0 0
24JUL26 370.00 C 19.45 19.88 19.45 20.96 +1.89 31 72 72 +12
24JUL26 380.00 C 7.50 7.50 7.50 12.65 +1.32 27 30 44 +30
24JUL26 390.00 C 3.30 6.37 3.30 6.37 +0.59 26 87 33 0
24JUL26 400.00 C 1.55 2.91 1.55 2.74 -0.05 26 200 179 +110
24JUL26 410.00 C 0.00 0.00 0.00 1.14 -0.11 27 0 58 0
24JUL26 420.00 C 0.00 0.00 0.00 0.45 -0.09 28 0 120 0
24JUL26 430.00 C 0.28 0.28 0.28 0.16 -0.09 29 5 5 +5
24JUL26 440.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
24JUL26 450.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
24JUL26 460.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
24JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 189.26 +1.23 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 184.27 +0.64 88 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 179.27 +0.63 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 174.28 +0.64 70 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 169.29 +0.64 79 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 164.29 +0.63 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 159.39 +0.72 97 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 154.31 +0.64 71 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 149.01 +0.33 0 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 144.32 +0.63 60 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 139.33 +0.69 63 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 134.43 +0.78 80 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 129.34 +0.62 54 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 124.34 +0.67 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 119.35 +1.26 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 114.36 +0.66 47 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 109.36 +1.24 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 104.37 +0.57 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 99.55 +0.79 62 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 94.56 +0.72 58 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 89.73 +1.71 61 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 79.41 +0.98 35 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 69.43 +0.96 32 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 59.47 +1.37 31 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 49.57 +1.36 30 0 60 0
30JUL26 350.00 C 0.00 0.00 0.00 39.81 +1.31 29 0 263 0
30JUL26 360.00 C 0.00 0.00 0.00 30.63 +1.46 29 0 433 0
30JUL26 370.00 C 15.45 15.45 15.45 21.61 +1.51 27 2 1,415 0
30JUL26 380.00 C 10.28 13.90 8.87 14.11 +1.26 26 87 3,128 -7
30JUL26 390.00 C 6.18 8.30 4.80 8.15 +0.79 25 385 7,690 +154
30JUL26 400.00 C 3.01 4.50 2.37 4.29 +0.23 25 658 12,136 -143
30JUL26 410.00 C 1.30 2.21 1.23 2.04 -0.10 26 110 3,879 +35
30JUL26 420.00 C 0.75 1.10 0.66 0.88 -0.21 26 1,743 4,175 -73
30JUL26 430.00 C 0.45 0.45 0.45 0.35 -0.23 26 12 2,875 0
30JUL26 440.00 C 0.41 0.41 0.41 0.13 -0.16 27 10 1,496 +10
30JUL26 450.00 C 0.00 0.00 0.00 0.06 -0.08 28 0 1,131 0
30JUL26 460.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 38 0 751 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 41 0 408 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 44 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 190.73 +2.62 99 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 185.70 +2.07 95 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 181.56 +2.92 102 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 176.30 +2.66 96 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 172.44 +3.79 104 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 164.44 +0.78 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 161.12 +2.45 84 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 156.73 +3.06 87 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 149.88 +1.20 39 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 144.90 +1.21 39 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 139.91 +1.27 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 134.93 +1.28 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 129.95 +1.23 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 124.97 +1.30 30 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 119.99 +1.44 30 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 115.01 +1.31 30 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 109.36 +0.70 0 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 104.37 +0.41 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 99.68 +0.91 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 94.56 +0.70 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 90.12 +1.11 26 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 80.21 +1.01 26 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 70.36 +0.86 26 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 60.65 +1.13 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 51.18 +1.00 25 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 42.10 +0.83 25 0 63 0
28AUG26 360.00 C 32.00 32.00 32.00 33.05 +0.10 23 1 542 0
28AUG26 370.00 C 21.28 26.13 21.28 25.93 +0.24 25 155 2,144 -77
28AUG26 380.00 C 16.50 19.52 14.95 19.40 +1.02 25 284 1,959 +128
28AUG26 390.00 C 12.20 13.90 11.00 13.89 +0.78 25 134 1,300 +131
28AUG26 400.00 C 8.00 9.59 7.03 9.59 +0.22 25 506 3,248 +306
28AUG26 410.00 C 4.91 6.55 4.64 6.55 -0.16 25 137 2,641 +25
28AUG26 420.00 C 3.34 4.23 3.21 4.47 -0.31 26 143 5,382 +1
28AUG26 430.00 C 2.55 3.00 2.22 3.02 -0.38 26 243 3,037 +87
28AUG26 440.00 C 2.10 2.10 2.10 1.98 -0.45 27 129 1,839 +89
28AUG26 450.00 C 0.00 0.00 0.00 1.28 -0.46 27 0 3,537 0
28AUG26 460.00 C 0.00 0.00 0.00 0.82 -0.44 28 0 5,420 0
28AUG26 470.00 C 0.92 0.92 0.92 0.53 -0.39 28 1 1,138 0
28AUG26 480.00 C 0.59 0.59 0.59 0.34 -0.36 28 5 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.22 -0.31 29 0 2,063 0
28AUG26 500.00 C 0.49 0.49 0.49 0.14 -0.26 29 12 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.09 -0.22 30 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.06 -0.17 30 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.04 -0.15 31 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.03 -0.12 32 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.02 -0.10 32 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.09 32 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 190.73 +2.59 84 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 185.70 +2.07 80 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 181.56 +2.92 87 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 176.30 +2.66 81 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 172.44 +3.79 87 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 164.90 +1.24 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 161.12 +2.45 71 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 156.73 +3.06 73 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 149.96 +1.28 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 144.98 +1.29 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 140.00 +1.36 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 135.02 +1.37 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 130.04 +1.32 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 125.06 +1.39 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 120.08 +1.52 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 115.10 +1.40 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 110.12 +1.46 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 105.14 +1.18 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 99.68 +0.91 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 94.56 +0.70 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 90.12 +1.11 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 80.21 +1.01 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 70.54 +1.04 24 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 60.95 +0.86 24 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 51.68 +0.63 24 0 401 0
29SEP26 350.00 C 37.44 43.50 36.50 42.10 -0.42 22 160 457 +103
29SEP26 360.00 C 32.57 32.57 29.60 34.91 +0.42 24 44 947 +39
29SEP26 370.00 C 22.83 22.83 22.83 27.71 +0.83 24 1 778 0
29SEP26 380.00 C 0.00 0.00 0.00 21.63 +1.02 25 0 2,086 0
29SEP26 390.00 C 12.65 16.10 12.65 16.35 +0.71 25 63 2,764 +30
29SEP26 400.00 C 9.57 12.00 9.47 12.11 +0.50 25 38 4,676 0
29SEP26 410.00 C 0.00 0.00 0.00 8.96 +0.33 25 0 4,534 0
29SEP26 420.00 C 4.93 5.17 4.93 6.57 +0.19 25 33 4,474 0
29SEP26 430.00 C 3.85 4.75 3.65 4.87 +0.12 26 132 2,855 +2
29SEP26 440.00 C 2.78 3.60 2.78 3.65 +0.22 26 50 5,645 +50
29SEP26 450.00 C 2.18 2.84 2.18 2.64 +0.20 27 102 7,001 +30
29SEP26 460.00 C 0.00 0.00 0.00 1.89 +0.17 27 0 1,217 0
29SEP26 470.00 C 0.00 0.00 0.00 1.34 +0.14 27 0 2,192 0
29SEP26 480.00 C 0.00 0.00 0.00 0.96 +0.14 27 0 2,385 0
29SEP26 490.00 C 0.00 0.00 0.00 0.70 +0.13 28 0 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.50 +0.10 28 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 320 0
29SEP26 600.00 C 0.32 0.32 0.32 0.02 -0.03 31 5 693 +5
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 120.08 +1.52 24 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 115.11 +1.41 27 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 110.14 +1.48 27 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 105.17 +1.21 26 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 100.78 +2.01 35 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 94.56 +0.70 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 90.34 +1.33 26 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 80.57 +1.31 26 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 70.54 +0.70 22 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 60.95 +0.62 22 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 52.87 +1.34 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 45.27 +1.93 26 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 36.97 +1.06 25 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 30.14 +0.83 25 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 24.23 +1.10 24 0 397 0
29OCT26 390.00 C 15.70 19.05 15.70 19.17 +0.82 24 644 658 +514
29OCT26 400.00 C 15.00 15.00 15.00 15.00 +0.59 24 2 210 0
29OCT26 410.00 C 11.63 11.68 11.63 11.68 +0.41 25 3 144 0
29OCT26 420.00 C 7.29 8.68 7.05 9.13 +0.37 25 62 649 +45
29OCT26 430.00 C 5.55 6.88 5.55 7.13 +0.35 25 40 213 +40
29OCT26 440.00 C 0.00 0.00 0.00 5.59 +0.29 26 0 185 0
29OCT26 450.00 C 3.34 4.20 3.34 4.40 +0.22 26 53 219 +53
29OCT26 460.00 C 2.90 2.92 2.90 3.43 +0.23 26 70 141 +70
29OCT26 470.00 C 0.00 0.00 0.00 2.74 +0.34 27 0 100 0
29OCT26 480.00 C 2.09 2.09 2.09 2.24 +0.44 28 20 34 +20
29OCT26 490.00 C 0.00 0.00 0.00 1.73 +0.36 28 0 166 0
29OCT26 500.00 C 0.00 0.00 0.00 1.38 +0.37 28 0 5 0
29OCT26 510.00 C 0.00 0.00 0.00 1.07 - 29 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 190.73 +2.59 61 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 185.70 +2.07 59 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 181.56 +2.92 63 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 176.30 +2.66 59 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 172.44 +3.79 62 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 164.90 +1.24 34 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 161.12 +2.45 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 156.73 +3.06 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 149.96 +1.28 30 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 144.98 +1.29 29 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 140.00 +1.36 28 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 135.02 +1.37 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 130.05 +1.33 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 125.08 +1.41 27 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 120.11 +1.55 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 115.17 +1.47 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 110.24 +1.55 26 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 105.33 +1.37 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.78 +1.67 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.64 +1.27 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 90.34 -1.03 22 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 80.57 -0.08 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 71.57 -0.32 23 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 63.20 +0.30 24 0 12 0
30DEC26 340.00 C 0.00 0.00 0.00 56.19 +1.12 25 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 48.83 +0.99 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 42.05 +0.85 25 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 36.35 +2.26 26 0 691 0
30DEC26 380.00 C 26.21 30.42 26.21 30.57 +1.22 25 3 1,165 -1
30DEC26 390.00 C 24.31 25.90 24.31 25.90 +1.15 25 21 1,783 -15
30DEC26 400.00 C 18.24 21.42 18.13 21.51 +0.78 25 774 5,515 +774
30DEC26 410.00 C 15.22 15.22 15.22 17.93 +0.57 25 5 3,699 -5
30DEC26 420.00 C 15.00 15.00 15.00 14.90 +0.54 25 10 4,333 0
30DEC26 430.00 C 11.50 12.50 10.40 12.18 +0.04 25 37 1,347 +2
30DEC26 440.00 C 9.40 10.10 9.40 10.07 +0.47 25 15 982 -7
30DEC26 450.00 C 7.12 7.80 7.12 8.40 +0.40 26 61 2,375 +11
30DEC26 460.00 C 6.56 6.95 6.56 6.79 +0.34 26 10 4,346 +10
30DEC26 470.00 C 5.50 5.50 5.00 5.51 +0.39 26 2 862 0
30DEC26 480.00 C 4.81 4.81 4.81 4.46 +0.33 26 5 519 0
30DEC26 490.00 C 0.00 0.00 0.00 3.55 +0.32 26 0 343 0
30DEC26 500.00 C 3.65 3.65 3.65 2.88 +0.29 26 50 1,243 +50
30DEC26 510.00 C 0.00 0.00 0.00 2.27 +0.25 26 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.85 +0.26 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.40 +0.16 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.17 +0.20 26 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 0.92 +0.17 27 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.74 +0.16 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.59 +0.14 27 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.46 +0.12 27 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.37 +0.11 27 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.29 +0.08 27 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 0.24 +0.09 27 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.18 +0.06 27 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 190.73 +2.58 49 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 185.70 +2.07 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 181.56 +2.92 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 176.30 +2.66 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 172.44 +3.79 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 164.90 +1.24 26 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 161.12 +2.45 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 156.73 +3.06 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 149.98 +1.30 27 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 145.03 +1.34 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 140.10 +1.40 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 135.18 +1.31 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 130.32 +1.08 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 125.46 +0.99 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 120.11 +0.28 21 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 115.17 -0.07 21 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 110.24 -0.46 20 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 105.46 -0.71 21 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 100.90 -0.80 22 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 96.81 -0.47 24 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 92.49 -0.60 24 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 83.79 -0.78 24 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 75.61 -0.76 24 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 67.92 -1.32 24 0 150 0
30MAR27 340.00 C 60.13 61.81 60.13 64.83 +2.58 28 217 1,022 +137
30MAR27 350.00 C 0.00 0.00 0.00 56.16 +0.63 26 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 50.09 +0.68 26 0 856 0
30MAR27 370.00 C 38.79 38.79 38.00 45.64 +3.27 27 60 1,427 +60
30MAR27 380.00 C 37.29 37.29 37.17 37.82 +0.66 25 60 1,423 0
30MAR27 390.00 C 32.53 32.53 32.53 33.21 +0.63 25 30 391 0
30MAR27 400.00 C 28.31 28.31 28.00 28.80 +0.59 25 33 2,961 +30
30MAR27 410.00 C 0.00 0.00 0.00 25.58 +0.64 25 0 3,527 0
30MAR27 420.00 C 21.41 21.41 21.41 22.47 +0.60 26 2 2,587 +2
30MAR27 430.00 C 0.00 0.00 0.00 19.95 +0.65 26 0 386 0
30MAR27 440.00 C 0.00 0.00 0.00 17.48 +0.60 26 0 655 0
30MAR27 450.00 C 12.00 12.00 11.85 15.58 +0.66 27 53 1,058 -48
30MAR27 460.00 C 0.00 0.00 0.00 13.70 +0.71 27 0 401 0
30MAR27 470.00 C 8.97 8.97 8.97 12.19 +0.64 27 32 320 -32
30MAR27 480.00 C 8.38 8.38 8.38 10.81 +0.69 28 30 302 -30
30MAR27 490.00 C 0.00 0.00 0.00 9.53 +0.60 28 0 631 0
30MAR27 500.00 C 6.94 6.94 6.94 8.56 +0.64 28 1 289 0
30MAR27 510.00 C 0.00 0.00 0.00 7.60 +0.69 29 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 6.75 +0.57 29 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 6.10 +0.44 29 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 5.45 +0.50 30 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 4.83 +0.38 30 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 4.42 +0.43 30 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 4.00 +0.57 30 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 3.60 +0.55 31 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 3.23 +0.46 31 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.98 +0.42 31 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.73 +0.37 32 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 2.48 +0.36 32 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 2.24 +0.30 32 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 120.11 -0.84 0 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 118.17 +1.68 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 111.20 -0.88 17 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 106.90 -0.82 19 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 103.01 -0.42 21 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 98.41 -0.79 20 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 94.46 -0.59 21 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 86.81 -0.16 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 79.57 +1.07 23 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 72.55 -1.23 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 66.08 +0.98 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 59.91 +0.90 24 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 54.14 -0.75 24 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 48.82 +0.80 24 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 43.78 +0.79 24 0 288 0
29JUN27 390.00 C 0.00 0.00 0.00 39.29 +0.69 25 0 116 0
29JUN27 400.00 C 0.00 0.00 0.00 35.01 +0.69 25 0 179 0
29JUN27 410.00 C 0.00 0.00 0.00 31.69 +0.66 25 0 164 0
29JUN27 420.00 C 0.00 0.00 0.00 28.60 +0.74 25 0 1,773 0
29JUN27 430.00 C 21.00 22.40 21.00 25.85 +0.70 26 160 390 +160
29JUN27 440.00 C 20.00 20.35 20.00 23.45 +0.78 26 80 535 +80
29JUN27 450.00 C 18.06 18.12 18.06 21.07 +0.72 26 32 242 +32
29JUN27 460.00 C 0.00 0.00 0.00 19.27 +0.80 27 0 163 0
29JUN27 470.00 C 0.00 0.00 0.00 17.49 +0.88 27 0 69 0
29JUN27 480.00 C 0.00 0.00 0.00 15.81 +0.79 27 0 111 0
29JUN27 490.00 C 0.00 0.00 0.00 14.52 +0.86 28 0 55 0
29JUN27 500.00 C 10.81 10.81 10.81 13.24 +0.93 28 2 53 0
29JUN27 510.00 C 0.00 0.00 0.00 11.98 +0.81 28 2 3 +2
29JUN27 520.00 C 0.00 0.00 0.00 11.09 +0.87 29 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 10.21 +0.93 29 0 314 0
TOTAL CALL 11,807 228,551 +5,021
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 124 0 26 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
17JUL26 300.00 P 0.01 0.01 0.01 0.01 0.00 95 1 22 +1
17JUL26 310.00 P 0.01 0.01 0.01 0.01 0.00 84 18 58 +18
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
17JUL26 340.00 P 0.07 0.07 0.07 0.01 0.00 52 50 122 +50
17JUL26 350.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 23 0
17JUL26 360.00 P 0.25 0.25 0.10 0.10 +0.01 41 105 377 +100
17JUL26 370.00 P 0.71 0.83 0.26 0.35 -0.10 36 867 1,261 +752
17JUL26 380.00 P 3.00 3.36 1.00 1.26 -0.60 31 592 829 +84
17JUL26 390.00 P 9.30 10.00 4.73 4.19 -1.80 26 803 1,026 +572
17JUL26 400.00 P 18.06 18.62 12.95 11.74 -1.88 29 231 261 +81
17JUL26 410.00 P 0.00 0.00 0.00 21.40 -1.29 39 0 60 0
17JUL26 420.00 P 0.00 0.00 0.00 31.16 -1.30 46 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 41.07 -1.33 52 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 52.56 +0.16 102 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 62.85 -0.02 120 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 72.67 -0.20 130 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 82.96 +0.09 148 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 92.67 -0.21 154 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 102.67 -0.20 165 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 112.96 +0.11 182 0 0 0
17JUL26 510.00 P 0.00 0.00 0.00 123.40 - 201 0 0 -
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 330.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
24JUL26 340.00 P 0.22 0.22 0.22 0.05 +0.02 33 5 5 +5
24JUL26 350.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 17 0
24JUL26 360.00 P 0.72 0.72 0.72 0.49 +0.02 30 5 10 +5
24JUL26 370.00 P 1.80 2.26 1.15 1.27 -0.15 28 324 316 +293
24JUL26 380.00 P 4.10 5.74 2.85 3.11 -0.60 26 109 89 +51
24JUL26 390.00 P 9.31 9.31 9.01 6.70 -1.58 24 88 102 +78
24JUL26 400.00 P 14.12 14.12 13.49 13.14 -1.88 24 325 300 +300
24JUL26 410.00 P 0.00 0.00 0.00 21.91 -1.52 27 0 30 0
24JUL26 420.00 P 0.00 0.00 0.00 31.24 -1.50 28 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 41.07 -1.40 31 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 52.56 +0.16 57 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 62.85 -0.02 67 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 73.13 +0.26 76 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 83.43 +0.56 86 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 93.73 +0.85 96 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 103.99 +1.12 104 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 113.99 +1.14 111 0 0 0
24JUL26 510.00 P 0.00 0.00 0.00 123.96 - 117 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 890 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 36 0 515 0
30JUL26 320.00 P 0.00 0.00 0.00 0.02 0.00 33 0 754 0
30JUL26 330.00 P 0.31 0.31 0.31 0.04 -0.01 31 25 1,220 -25
30JUL26 340.00 P 0.44 0.44 0.40 0.13 -0.01 30 13 1,428 +10
30JUL26 350.00 P 0.80 0.80 0.55 0.36 -0.07 29 87 2,626 +69
30JUL26 360.00 P 1.55 1.57 0.98 0.95 -0.16 28 56 2,486 -27
30JUL26 370.00 P 2.48 3.60 2.00 2.08 -0.35 26 448 3,671 +32
30JUL26 380.00 P 6.50 7.33 4.13 4.34 -0.76 25 422 2,696 -69
30JUL26 390.00 P 12.21 12.40 8.14 8.21 -1.44 24 612 5,365 -413
30JUL26 400.00 P 20.50 20.50 14.50 14.30 -1.90 23 213 5,681 -3
30JUL26 410.00 P 25.26 25.26 24.00 21.91 -2.27 22 721 2,614 -174
30JUL26 420.00 P 0.00 0.00 0.00 31.50 -1.65 26 0 1,141 0
30JUL26 430.00 P 0.00 0.00 0.00 41.09 -1.56 26 0 389 0
30JUL26 440.00 P 0.00 0.00 0.00 52.56 -0.52 46 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 62.85 -0.02 53 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 73.13 +0.26 61 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 83.43 +0.56 69 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 93.73 +0.85 76 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 103.99 +1.12 83 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 113.99 +1.14 89 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 123.96 +1.56 94 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 133.80 +1.40 97 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 143.44 +1.04 99 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 152.84 +0.44 98 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 162.12 -0.28 95 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 171.32 -1.08 85 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 182.12 -0.28 102 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 193.85 +1.45 124 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 202.14 -0.26 110 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 212.14 -0.26 114 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 221.00 -1.44 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 232.12 -0.32 120 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 243.44 +1.00 139 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 29 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
28AUG26 295.00 P 0.40 0.40 0.40 0.02 -0.02 28 100 475 +40
28AUG26 300.00 P 0.35 0.35 0.35 0.03 -0.04 27 100 559 +100
28AUG26 310.00 P 0.00 0.00 0.00 0.08 -0.07 27 0 1,465 0
28AUG26 320.00 P 0.89 0.89 0.78 0.20 -0.15 26 15 564 -5
28AUG26 330.00 P 1.05 1.05 1.05 0.45 -0.25 26 30 1,012 +6
28AUG26 340.00 P 2.06 2.06 1.43 0.97 -0.39 26 32 1,984 +8
28AUG26 350.00 P 3.20 3.20 2.21 1.88 -0.57 25 406 8,880 +81
28AUG26 360.00 P 5.02 5.08 3.50 3.43 -0.66 25 96 4,472 +32
28AUG26 370.00 P 7.54 8.00 5.59 5.59 -0.88 25 193 2,423 -19
28AUG26 380.00 P 11.20 11.83 8.72 8.72 -1.21 24 146 4,260 -121
28AUG26 390.00 P 17.07 17.07 12.90 13.07 -1.62 24 509 4,089 +254
28AUG26 400.00 P 21.80 22.11 19.50 19.13 -1.66 24 233 2,682 +187
28AUG26 410.00 P 30.00 30.00 28.30 25.54 -2.48 23 2 1,842 +2
28AUG26 420.00 P 37.50 37.50 37.50 34.26 -1.84 26 5 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 42.69 -3.40 25 0 1,069 0
28AUG26 440.00 P 0.00 0.00 0.00 52.56 -1.26 29 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 63.25 +0.38 35 0 120 0
28AUG26 460.00 P 0.00 0.00 0.00 73.13 +0.26 39 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 83.43 +0.56 43 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 93.73 +0.65 48 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 103.99 +1.12 52 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 113.99 +1.14 55 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 123.96 +1.18 58 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 133.80 +1.02 61 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 143.44 +0.66 62 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 152.99 +0.21 62 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 162.91 +0.13 65 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 171.39 -1.39 56 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 182.59 -0.19 68 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 193.85 +1.07 77 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 202.37 -0.40 71 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 212.43 -0.34 74 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 222.59 -0.48 77 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 232.96 -0.11 82 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 243.44 +0.37 87 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 43 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 40 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 37 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 34 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 30 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 12 0
29SEP26 275.00 P 0.60 0.60 0.60 0.02 -0.07 25 2 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.03 -0.11 25 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.05 -0.14 25 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 0.08 -0.19 25 0 310 0
29SEP26 295.00 P 0.92 0.92 0.92 0.13 -0.24 25 100 303 +70
29SEP26 300.00 P 0.00 0.00 0.00 0.20 -0.31 24 0 799 0
29SEP26 310.00 P 0.00 0.00 0.00 0.44 -0.47 24 0 1,122 0
29SEP26 320.00 P 0.00 0.00 0.00 0.90 -0.67 25 0 4,599 0
29SEP26 330.00 P 3.13 3.20 2.61 1.70 -0.88 25 32 4,859 +29
29SEP26 340.00 P 4.74 4.74 3.62 2.95 -1.02 25 86 2,522 +30
29SEP26 350.00 P 6.90 6.90 5.51 4.83 -0.92 25 40 5,022 0
29SEP26 360.00 P 9.85 9.85 7.70 7.50 -0.84 25 13 3,594 +1
29SEP26 370.00 P 13.40 13.40 10.87 10.69 -0.91 24 22 6,358 +20
29SEP26 380.00 P 18.50 18.58 15.25 14.87 -1.35 24 140 4,230 +15
29SEP26 390.00 P 24.19 25.00 20.12 20.12 -1.47 24 183 5,168 +85
29SEP26 400.00 P 26.89 26.89 26.40 26.40 -1.81 25 32 4,711 -28
29SEP26 410.00 P 0.00 0.00 0.00 33.64 -1.15 25 0 4,265 0
29SEP26 420.00 P 0.00 0.00 0.00 41.41 -1.15 25 0 3,794 0
29SEP26 430.00 P 0.00 0.00 0.00 49.73 -1.15 26 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 58.48 -1.16 26 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 67.55 -2.38 26 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 79.16 -0.27 34 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 88.93 -0.03 36 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 97.00 -3.12 32 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 106.73 -1.82 34 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 116.33 -1.83 34 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 126.23 -4.20 36 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 138.33 +0.56 47 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 147.13 -0.54 44 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 158.62 +1.00 52 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 167.02 -0.52 48 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 177.35 -0.34 52 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 186.73 -0.71 50 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 197.20 -0.97 55 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 207.14 -0.20 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 216.94 -0.34 57 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 226.76 -0.43 58 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 236.64 -0.50 59 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 246.61 -0.48 61 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 35 0
29OCT26 275.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.23 +0.07 26 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.32 +0.08 26 0 8 0
29OCT26 290.00 P 0.00 0.00 0.00 0.44 +0.11 26 0 5 0
29OCT26 295.00 P 1.52 1.52 1.52 0.58 +0.10 26 3 10 +3
29OCT26 300.00 P 1.85 1.85 1.85 0.79 +0.13 26 2 175 +2
29OCT26 310.00 P 0.00 0.00 0.00 1.34 +0.13 26 0 250 0
29OCT26 320.00 P 3.31 3.45 3.31 2.18 +0.13 26 32 308 +31
29OCT26 330.00 P 4.70 4.70 4.70 3.38 +0.07 26 30 222 +30
29OCT26 340.00 P 6.30 6.56 5.15 5.06 -0.02 25 95 252 +45
29OCT26 350.00 P 8.67 8.91 8.67 7.11 -0.36 25 45 223 0
29OCT26 360.00 P 10.90 12.00 10.90 9.73 -0.75 25 62 337 +41
29OCT26 370.00 P 15.97 16.15 13.30 13.30 -0.95 24 35 596 -1
29OCT26 380.00 P 19.63 21.00 17.54 17.70 -1.10 24 154 578 +95
29OCT26 390.00 P 0.00 0.00 0.00 22.57 -1.64 24 0 196 0
29OCT26 400.00 P 28.64 28.88 28.64 28.87 -1.57 24 2 62 +2
29OCT26 410.00 P 0.00 0.00 0.00 36.03 -1.03 25 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 43.58 -1.00 25 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 51.60 -1.00 26 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 61.89 +0.86 29 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 70.99 +0.33 30 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 80.33 +0.42 32 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 89.89 +0.48 33 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 98.51 -1.61 33 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 108.20 -0.35 34 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 117.93 -0.28 35 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 129.16 - 41 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 0.00 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 35 0
30DEC26 240.00 P 0.91 0.91 0.91 0.09 +0.02 27 6 6 +6
30DEC26 245.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 410 0
30DEC26 255.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 87 0
30DEC26 260.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.40 +0.03 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.54 +0.04 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.68 +0.03 26 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.90 +0.04 26 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 1.12 +0.04 26 0 134 0
30DEC26 290.00 P 2.33 2.33 2.33 1.43 +0.04 26 1 552 +1
30DEC26 295.00 P 0.00 0.00 0.00 1.76 +0.03 26 0 561 0
30DEC26 300.00 P 3.00 3.00 3.00 2.18 +0.02 26 1 5,723 0
30DEC26 310.00 P 4.60 4.60 4.60 3.20 -0.02 26 10 3,415 +10
30DEC26 320.00 P 5.95 5.95 5.95 4.56 -0.08 26 30 1,869 +30
30DEC26 330.00 P 6.70 6.70 6.70 6.39 -0.13 26 5 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 8.54 -0.39 26 0 1,762 0
30DEC26 350.00 P 12.50 12.50 12.50 10.99 -0.68 25 2 1,705 +2
30DEC26 360.00 P 0.00 0.00 0.00 14.05 -0.72 25 0 1,986 0
30DEC26 370.00 P 20.79 20.79 20.79 17.79 -0.90 25 6 1,786 +6
30DEC26 380.00 P 26.12 26.12 22.35 22.31 -1.02 25 780 3,646 +778
30DEC26 390.00 P 0.00 0.00 0.00 27.38 -1.57 24 0 2,409 0
30DEC26 400.00 P 0.00 0.00 0.00 33.21 -1.54 24 0 2,165 0
30DEC26 410.00 P 0.00 0.00 0.00 39.88 -1.53 25 0 2,346 0
30DEC26 420.00 P 0.00 0.00 0.00 46.34 -1.90 24 0 3,463 0
30DEC26 430.00 P 0.00 0.00 0.00 54.75 -1.03 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 64.50 +0.83 28 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 73.12 -0.76 28 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 81.99 -0.65 29 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 90.29 -0.43 29 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 100.43 +0.31 31 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 109.84 +0.54 32 0 392 0
30DEC26 500.00 P 124.30 124.50 124.30 117.93 -3.19 30 2 562 +2
30DEC26 510.00 P 0.00 0.00 0.00 129.16 -1.27 34 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 138.80 +0.70 35 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 148.23 +0.25 35 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 158.62 +0.80 38 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 168.53 +0.82 39 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 178.32 +0.63 40 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 188.25 +0.73 42 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 198.17 0.00 43 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 208.11 +0.71 44 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 218.05 +0.73 45 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 227.99 +0.66 46 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 236.77 -0.44 44 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 247.89 +0.73 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 160 0
30MAR27 205.00 P 1.15 1.15 1.15 0.05 -0.03 27 50 80 +50
30MAR27 210.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 210 0
30MAR27 225.00 P 0.00 0.00 0.00 0.19 -0.07 27 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.25 -0.10 27 0 210 0
30MAR27 235.00 P 0.00 0.00 0.00 0.34 -0.10 27 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.43 -0.14 27 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.56 -0.15 27 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.71 -0.17 27 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.89 -0.21 27 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.12 -0.21 27 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.35 -0.28 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.68 -0.29 27 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 2.03 -0.22 27 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 2.43 -0.38 27 0 183 0
30MAR27 285.00 P 0.00 0.00 0.00 2.93 -0.37 27 0 110 0
30MAR27 290.00 P 0.00 0.00 0.00 3.42 -0.43 27 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 4.07 -0.47 27 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 4.76 -0.46 27 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 6.40 -0.55 27 0 418 0
30MAR27 320.00 P 0.00 0.00 0.00 8.32 -0.66 27 0 624 0
30MAR27 330.00 P 0.00 0.00 0.00 10.79 -0.63 27 0 335 0
30MAR27 340.00 P 0.00 0.00 0.00 13.66 -0.70 27 0 922 0
30MAR27 350.00 P 0.00 0.00 0.00 16.85 -0.78 26 0 988 0
30MAR27 360.00 P 22.31 23.33 20.97 20.76 -0.73 27 91 1,092 +60
30MAR27 370.00 P 27.71 28.11 25.16 25.02 -0.79 26 103 1,332 +103
30MAR27 380.00 P 33.23 33.23 30.65 29.77 -0.73 27 31 1,104 +3
30MAR27 390.00 P 38.42 38.65 37.44 35.12 -0.78 27 73 857 +73
30MAR27 400.00 P 43.52 43.52 43.52 40.76 -0.81 27 30 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 47.31 -1.08 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 54.09 -1.41 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 62.34 -0.77 28 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 70.15 -0.82 29 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 78.49 -0.78 29 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 86.92 -0.60 30 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 95.39 -0.57 30 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 104.19 -0.42 31 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 113.02 -0.41 31 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 120.00 -2.43 29 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 131.00 +0.20 32 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 140.36 +0.39 33 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 149.73 +0.45 33 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 159.31 +0.48 34 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 168.53 0.00 34 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 178.32 +0.24 35 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 188.25 +0.19 36 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 198.17 0.00 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 208.11 +0.31 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 218.05 +0.64 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 227.99 +0.66 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 237.04 -0.49 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 247.89 +0.71 42 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.52 -0.10 26 0 55 0
29JUN27 275.00 P 5.50 5.50 5.50 3.02 -0.11 26 2 136 +2
29JUN27 280.00 P 0.00 0.00 0.00 3.53 -0.11 26 0 195 0
29JUN27 285.00 P 0.00 0.00 0.00 4.15 -0.15 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 4.86 -0.15 26 0 156 0
29JUN27 295.00 P 0.00 0.00 0.00 5.57 -0.16 26 0 28 0
29JUN27 300.00 P 0.00 0.00 0.00 6.44 -0.21 26 0 336 0
29JUN27 310.00 P 0.00 0.00 0.00 8.36 -0.22 26 0 334 0
29JUN27 320.00 P 13.98 13.98 13.98 10.75 -0.29 26 5 694 +5
29JUN27 330.00 P 0.00 0.00 0.00 13.40 -0.37 26 0 389 0
29JUN27 340.00 P 18.25 18.25 18.25 16.61 -0.38 26 1 402 -1
29JUN27 350.00 P 22.70 22.70 22.70 20.19 -0.47 26 1 584 -1
29JUN27 360.00 P 26.76 26.76 26.76 24.19 -0.49 26 5 767 0
29JUN27 370.00 P 0.00 0.00 0.00 28.72 -0.59 26 0 172 0
29JUN27 380.00 P 37.40 37.85 35.70 33.58 -0.60 26 140 249 +105
29JUN27 390.00 P 0.00 0.00 0.00 39.03 -0.71 26 0 104 0
29JUN27 400.00 P 49.31 49.31 46.00 44.75 -0.73 26 2 153 0
29JUN27 410.00 P 0.00 0.00 0.00 51.51 -0.75 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 58.54 -0.68 27 0 95 0
29JUN27 430.00 P 0.00 0.00 0.00 65.98 -0.72 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 72.02 -2.40 27 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 81.70 -0.71 29 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 90.14 -0.66 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 98.67 -0.62 30 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 107.04 -0.74 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 114.92 -1.38 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 120.61 -4.40 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 133.45 -0.40 31 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 141.58 -1.15 31 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 150.65 -0.59 31 0 55 0
TOTAL PUT 10,474 209,715 +4,059
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$ 23.160
30JUL26 16.50 C 0.00 0.00 0.00 6.81 +0.15 108 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.30 +0.14 98 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.80 +0.15 90 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.32 +0.16 86 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.78 +0.11 72 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.28 +0.11 65 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.69 +0.02 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.19 +0.02 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.21 0.00 27 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.33 -0.02 28 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.64 -0.05 28 0 75 0
30JUL26 24.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 242 0
30JUL26 25.00 C 0.10 0.10 0.10 0.08 -0.02 29 55 153 +10
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.81 +0.15 60 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.30 +0.11 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.81 +0.16 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.32 +0.16 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.78 +0.11 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.35 +0.18 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.76 +0.02 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.28 +0.01 26 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.39 0.00 27 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.61 -0.02 26 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.99 -0.05 26 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.58 -0.03 27 0 73 0
28AUG26 25.00 C 0.00 0.00 0.00 0.28 -0.04 26 0 65 0
28AUG26 26.00 C 0.15 0.17 0.15 0.14 -0.02 27 55 60 +29
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.83 +0.16 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.34 +0.15 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.86 +0.17 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.36 +0.17 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.88 +0.17 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.39 +0.16 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.79 +0.02 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.33 +0.02 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.46 +0.01 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.74 -0.02 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.13 -0.02 27 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 0.00 27 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 0.00 27 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 0.00 27 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 0.00 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 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 34 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 6.84 +0.07 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.34 +0.06 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.86 +0.07 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.37 +0.06 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.88 +0.06 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.40 +0.15 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.79 +0.02 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.33 +0.02 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.48 +0.03 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.81 +0.05 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.22 +0.06 26 0 25 0
29OCT26 24.00 C 0.00 0.00 0.00 0.79 +0.06 26 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 6.85 +0.08 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.35 +0.07 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.88 +0.09 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.39 +0.08 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.92 +0.10 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.45 +0.14 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.87 +0.05 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.44 +0.05 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.68 +0.07 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.03 +0.07 26 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.53 +0.05 27 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.11 +0.05 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.78 +0.03 26 0 1 0
30DEC26 26.00 C 0.49 0.49 0.49 0.57 +0.04 26 200 200 +188
30DEC26 27.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 6.88 +0.11 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.40 +0.12 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.94 +0.15 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.46 +0.13 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.00 +0.10 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.56 +0.08 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.02 +0.06 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.65 +0.07 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.98 +0.08 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.41 +0.09 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.93 +0.09 26 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.54 +0.07 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.20 +0.08 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.94 +0.09 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 +0.02 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.96 +0.19 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.46 +0.16 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.01 +0.14 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.56 +0.12 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.15 +0.12 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.75 +0.16 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.37 +0.03 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.99 +0.02 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.29 -0.02 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.75 +0.03 26 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.23 +0.04 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.82 +0.02 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.48 +0.01 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.20 +0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.77 +0.01 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 +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 310 3,125 +227
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 1,504 0
30JUL26 22.00 P 0.17 0.17 0.17 0.14 -0.04 28 21 266 +21
30JUL26 23.00 P 0.48 0.48 0.47 0.47 -0.03 28 38 195 +23
30JUL26 24.00 P 0.00 0.00 0.00 1.06 -0.06 28 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.89 -0.04 28 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 2.84 -0.03 0 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 3.84 -0.02 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 4.84 -0.05 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.84 -0.04 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.84 -0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.84 -0.04 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.84 -0.05 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.84 -0.04 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.84 -0.04 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.84 -0.04 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.84 -0.05 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 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 29 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 41 0
28AUG26 22.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 195 0
28AUG26 23.00 P 0.00 0.00 0.00 0.78 -0.02 27 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 1.33 -0.04 27 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 2.06 -0.04 27 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.91 -0.04 26 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.85 -0.14 26 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.84 -0.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.84 -0.11 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.84 -0.11 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.84 -0.11 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.84 -0.10 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.84 -0.11 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.84 -0.10 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.84 -0.10 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.84 -0.10 0 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 27 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 0.00 27 0 45 0
29SEP26 20.00 P 0.26 0.26 0.26 0.25 -0.01 27 40 81 -40
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.01 27 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 0.00 27 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 1.38 -0.01 26 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 2.05 0.00 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.92 +0.10 30 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.69 -0.01 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.49 -0.19 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.44 -0.18 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.41 -0.18 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.39 -0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.38 -0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.37 -0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.36 -0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.29 -0.23 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.34 -0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.33 -0.17 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.33 -0.17 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.32 -0.18 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.31 -0.17 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.61 +0.04 26 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.98 +0.01 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.46 +0.04 24 0 16 0
29OCT26 24.00 P 0.00 0.00 0.00 2.11 -0.02 24 0 44 0
29OCT26 25.00 P 0.00 0.00 0.00 2.92 +0.03 26 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 3.74 +0.01 25 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.46 -0.17 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.42 -0.17 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.39 -0.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.38 -0.18 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 +0.04 27 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.55 +0.02 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.87 +0.03 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 +0.10 26 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.84 +0.12 26 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.46 +0.06 26 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.16 +0.04 26 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.95 +0.04 26 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.65 -0.10 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.51 -0.15 15 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.44 -0.17 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.40 -0.17 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.38 -0.18 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.36 -0.17 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.35 -0.17 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.34 -0.18 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.33 -0.17 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.33 -0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.32 -0.19 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.32 -0.16 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 +0.04 26 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 +0.01 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 +0.07 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 +0.11 26 0 9 0
30MAR27 23.00 P 0.00 0.00 0.00 2.14 +0.14 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.74 +0.07 26 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.42 +0.06 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.16 +0.05 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.81 -0.10 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.63 -0.09 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.50 -0.14 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.42 -0.17 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.39 -0.18 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.38 -0.17 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.36 -0.17 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.35 -0.19 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.34 -0.18 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.33 -0.17 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.33 -0.18 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.32 -0.19 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.32 -0.16 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 +0.01 26 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 0.59 +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 1.03 +0.01 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 1.88 +0.01 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.42 0.00 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.03 0.00 27 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.65 -0.05 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.44 +0.02 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.09 -0.16 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.90 -0.20 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.74 -0.21 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.62 -0.21 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.52 -0.22 22 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.44 -0.24 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.36 -0.23 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.36 -0.19 0 0 0 0
TOTAL PUT 99 5,587 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 152.600
17JUL26 122.50 C 0.00 0.00 0.00 31.00 -0.34 177 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 28.46 -0.38 162 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 25.89 -0.45 147 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 22.64 -1.20 65 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 20.14 -1.20 57 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 17.64 -1.21 50 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 15.16 -1.19 50 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 12.67 -1.20 44 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 10.21 -1.18 41 0 7 0
17JUL26 145.00 C 0.00 0.00 0.00 7.79 -1.17 38 0 0 0
17JUL26 147.50 C 5.00 5.00 5.00 5.32 -1.29 29 23 34 0
17JUL26 150.00 C 3.10 3.10 3.10 3.22 -1.07 28 13 46 +1
17JUL26 152.50 C 1.22 1.85 1.22 1.55 -0.92 26 25 117 +17
17JUL26 155.00 C 0.69 1.03 0.45 0.65 -0.48 27 108 302 -39
17JUL26 157.50 C 0.20 0.30 0.20 0.24 -0.26 29 17 303 +9
17JUL26 160.00 C 0.06 0.06 0.06 0.08 -0.13 30 1 138 0
17JUL26 162.50 C 0.00 0.00 0.00 0.03 -0.06 32 0 77 0
17JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 70 0
17JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
24JUL26 122.50 C 0.00 0.00 0.00 31.05 -0.36 96 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 28.53 -0.38 89 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 25.97 -0.44 80 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 22.72 -1.20 37 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 20.23 -1.19 35 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 17.75 -1.18 33 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 15.30 -1.14 33 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 12.88 -1.10 32 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 10.51 -1.06 30 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 8.25 -1.00 29 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 6.02 -1.07 26 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 4.17 -0.84 25 0 0 0
24JUL26 152.50 C 0.00 0.00 0.00 2.62 -0.81 24 0 0 0
24JUL26 155.00 C 1.55 1.96 1.47 1.60 -0.59 25 86 107 +72
24JUL26 157.50 C 0.90 1.11 0.90 0.91 -0.45 25 20 49 +18
24JUL26 160.00 C 0.43 0.69 0.43 0.49 -0.31 26 12 27 +12
24JUL26 162.50 C 0.30 0.30 0.30 0.25 -0.21 26 2 4 +2
24JUL26 165.00 C 0.00 0.00 0.00 0.13 -0.12 27 0 0 0
24JUL26 167.50 C 0.04 0.04 0.04 0.06 -0.07 27 5 5 +5
24JUL26 170.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
24JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 82.91 -0.99 174 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 80.42 -0.98 168 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 77.92 -0.98 160 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 75.78 -0.63 180 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 73.27 -0.64 172 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 70.43 -0.98 141 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 68.28 -0.64 158 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 65.79 -0.63 151 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 62.95 -0.97 124 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 60.81 -0.62 138 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 57.97 -0.96 113 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 55.80 -0.63 125 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 52.96 -0.98 101 0 0 0
30JUL26 102.50 C 51.29 51.29 51.29 50.15 -1.29 0 20 461 -20
30JUL26 105.00 C 0.00 0.00 0.00 48.34 -0.61 109 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 45.83 -0.62 102 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 42.64 -1.31 0 0 779 0
30JUL26 112.50 C 0.00 0.00 0.00 40.49 -0.97 77 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 38.34 -0.62 86 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 35.87 -0.59 81 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 33.31 -0.66 74 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 31.05 -0.42 75 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.53 -0.45 69 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 25.97 -0.51 62 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 22.80 -1.20 32 0 324 0
30JUL26 132.50 C 0.00 0.00 0.00 20.32 -1.20 31 0 156 0
30JUL26 135.00 C 0.00 0.00 0.00 17.87 -1.19 30 0 272 0
30JUL26 137.50 C 0.00 0.00 0.00 15.45 -1.17 29 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 13.09 -1.58 29 0 726 0
30JUL26 142.50 C 0.00 0.00 0.00 10.83 -1.46 28 0 961 0
30JUL26 145.00 C 0.00 0.00 0.00 8.68 -0.86 28 0 1,594 0
30JUL26 147.50 C 6.40 6.40 6.40 6.54 -1.15 25 95 1,798 -35
30JUL26 150.00 C 4.90 5.60 4.90 4.78 -0.89 25 100 1,541 0
30JUL26 152.50 C 3.61 3.71 3.35 3.35 -0.77 25 9 1,542 +5
30JUL26 155.00 C 2.16 2.83 1.93 2.21 -0.63 24 238 1,963 +16
30JUL26 157.50 C 1.30 1.48 1.30 1.44 -0.45 25 18 2,594 +16
30JUL26 160.00 C 0.78 1.19 0.78 0.88 -0.31 25 192 2,483 +5
30JUL26 162.50 C 0.63 0.75 0.48 0.49 -0.22 25 268 3,287 +164
30JUL26 165.00 C 0.26 0.26 0.26 0.26 -0.17 24 7 2,004 -7
30JUL26 167.50 C 0.20 0.21 0.19 0.13 -0.10 24 513 2,365 -511
30JUL26 170.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 528 0
30JUL26 172.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 554 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 28 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 522 0
28AUG26 70.00 C 0.00 0.00 0.00 83.03 -0.95 113 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 80.55 -0.94 109 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 77.92 -1.07 95 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 75.78 -0.72 110 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 73.27 -0.74 104 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 70.90 -0.61 104 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 68.42 -0.60 100 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 65.92 -0.61 96 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 63.43 -0.60 92 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 60.95 -0.59 88 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 58.45 -0.60 84 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.09 -0.46 83 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 53.47 -0.59 76 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 50.97 -0.59 72 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 48.49 -0.58 69 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.02 -0.56 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 43.52 -0.57 62 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.04 -0.42 59 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 38.43 -0.53 53 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 35.87 -0.75 49 0 0 0
28AUG26 120.00 C 33.09 33.98 32.30 33.31 -0.81 44 91 1,200 +90
28AUG26 122.50 C 0.00 0.00 0.00 31.05 -0.42 45 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 28.53 -0.45 41 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 25.97 -0.61 37 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 23.21 -1.21 30 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 20.87 -1.20 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 18.60 -1.18 29 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 16.41 -1.15 29 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 14.32 -1.13 29 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 12.35 -0.99 28 0 376 0
28AUG26 145.00 C 10.00 10.00 10.00 10.33 -1.14 27 5 519 0
28AUG26 147.50 C 8.49 9.57 8.46 8.91 -0.79 28 89 2,822 +21
28AUG26 150.00 C 6.80 7.70 6.80 7.32 -0.72 28 7 2,018 +5
28AUG26 152.50 C 5.77 6.20 5.77 5.99 -0.64 28 69 576 +29
28AUG26 155.00 C 4.90 4.90 4.90 4.86 -0.55 28 1 1,288 0
28AUG26 157.50 C 3.54 4.05 3.54 3.90 -0.49 28 42 735 -7
28AUG26 160.00 C 2.96 3.49 2.96 3.10 -0.46 28 30 827 -2
28AUG26 162.50 C 2.39 2.39 2.28 2.39 -0.47 27 87 1,132 -25
28AUG26 165.00 C 1.72 2.05 1.72 1.89 -0.41 28 32 1,396 +2
28AUG26 167.50 C 1.37 1.55 1.37 1.42 -0.42 28 52 448 +50
28AUG26 170.00 C 1.22 1.28 1.10 1.08 -0.36 28 20 566 0
28AUG26 172.50 C 0.89 0.89 0.89 0.80 -0.35 28 30 188 0
28AUG26 175.00 C 0.00 0.00 0.00 0.58 -0.32 28 0 218 0
28AUG26 177.50 C 0.00 0.00 0.00 0.42 -0.28 28 0 52 0
28AUG26 180.00 C 0.00 0.00 0.00 0.30 -0.25 28 0 212 0
28AUG26 182.50 C 0.00 0.00 0.00 0.21 -0.21 28 0 26 0
28AUG26 185.00 C 0.00 0.00 0.00 0.15 -0.18 28 0 122 0
28AUG26 187.50 C 0.00 0.00 0.00 0.10 -0.15 27 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.07 -0.13 28 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.05 -0.10 28 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.04 -0.08 28 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.03 -0.07 29 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.02 -0.06 29 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 83.25 -0.73 97 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 80.74 -0.75 93 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 78.25 -0.74 89 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 75.78 -0.72 86 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 73.27 -0.74 82 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.90 -0.61 81 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.42 -0.60 78 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.92 -0.61 75 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.43 -0.60 71 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 60.95 -0.59 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.45 -0.60 65 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.09 -0.46 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.47 -0.59 59 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 50.97 -0.60 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.49 -0.59 53 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 46.02 -0.57 51 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 43.71 -0.39 51 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 41.14 -0.48 47 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 38.62 -0.53 44 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 35.87 -0.75 38 0 845 0
29SEP26 120.00 C 33.06 33.06 33.06 33.46 -0.68 36 22 1,319 +22
29SEP26 122.50 C 0.00 0.00 0.00 31.57 -0.08 40 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 28.53 -0.97 32 0 1,773 0
29SEP26 127.50 C 0.00 0.00 0.00 26.78 -0.39 36 0 396 0
29SEP26 130.00 C 24.73 24.73 24.73 24.00 -0.91 31 3 800 0
29SEP26 132.50 C 21.81 21.81 21.81 21.81 -0.92 30 30 685 +5
29SEP26 135.00 C 19.79 19.79 19.79 20.03 -1.09 32 30 1,196 +30
29SEP26 137.50 C 0.00 0.00 0.00 17.65 -0.78 29 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 15.75 -0.74 29 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 13.70 -0.93 28 0 1,347 0
29SEP26 145.00 C 0.00 0.00 0.00 11.82 -0.97 27 0 10,353 0
29SEP26 147.50 C 0.00 0.00 0.00 10.33 -0.93 27 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 8.89 -0.68 27 0 2,453 0
29SEP26 152.50 C 0.00 0.00 0.00 7.58 -0.63 26 0 380 0
29SEP26 155.00 C 7.00 7.00 6.45 6.43 -0.55 26 3 949 +1
29SEP26 157.50 C 5.41 5.43 5.41 5.44 -0.48 26 2 851 +1
29SEP26 160.00 C 4.58 4.58 4.55 4.56 -0.43 26 2 931 0
29SEP26 162.50 C 3.77 3.77 3.77 3.81 -0.39 26 2 964 +2
29SEP26 165.00 C 3.55 3.55 3.55 3.14 -0.35 26 8 8,402 0
29SEP26 167.50 C 2.70 2.70 2.69 2.58 -0.35 26 2 901 0
29SEP26 170.00 C 2.08 2.38 2.08 2.10 -0.32 26 39 550 +38
29SEP26 172.50 C 1.96 1.96 1.96 1.68 -0.31 26 30 111 -30
29SEP26 175.00 C 1.49 1.49 1.49 1.32 -0.31 26 30 279 0
29SEP26 177.50 C 0.00 0.00 0.00 1.05 -0.28 26 0 345 0
29SEP26 180.00 C 0.00 0.00 0.00 0.81 -0.27 26 0 190 0
29SEP26 182.50 C 0.00 0.00 0.00 0.63 -0.26 26 0 55 0
29SEP26 185.00 C 0.00 0.00 0.00 0.48 -0.25 26 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.36 -0.23 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.28 -0.20 26 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.20 -0.17 26 0 32 0
29SEP26 195.00 C 0.36 0.36 0.36 0.15 -0.15 25 100 232 +100
29SEP26 197.50 C 0.00 0.00 0.00 0.11 -0.12 26 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.08 -0.11 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.07 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.05 25 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 36.57 -0.51 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.40 -0.36 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.04 -0.42 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 29.72 -0.49 35 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 27.48 -0.41 33 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.05 -0.68 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.46 -1.21 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.04 -0.59 30 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 19.06 -0.65 30 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 17.08 -0.76 29 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 15.06 -1.02 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 13.48 -0.92 27 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 11.90 -0.91 27 0 72 0
29OCT26 150.00 C 10.20 10.20 10.20 10.61 -0.56 27 5 98 +5
29OCT26 152.50 C 9.24 9.24 9.24 9.21 -0.63 27 30 132 +30
29OCT26 155.00 C 0.00 0.00 0.00 8.13 -0.46 27 0 85 0
29OCT26 157.50 C 0.00 0.00 0.00 7.02 -0.47 27 0 125 0
29OCT26 160.00 C 6.08 6.08 6.08 6.06 -0.44 27 1 257 0
29OCT26 162.50 C 0.00 0.00 0.00 5.28 -0.37 27 0 205 0
29OCT26 165.00 C 0.00 0.00 0.00 4.51 -0.37 27 0 55 0
29OCT26 167.50 C 0.00 0.00 0.00 3.87 -0.33 27 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 3.23 -0.37 26 0 357 0
29OCT26 172.50 C 0.00 0.00 0.00 2.73 -0.35 26 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 2.24 -0.40 26 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 1.88 -0.37 26 0 19 0
29OCT26 180.00 C 1.79 1.79 1.79 1.52 -0.39 26 3 20 +3
29OCT26 182.50 C 0.00 0.00 0.00 1.26 -0.37 26 0 190 0
29OCT26 185.00 C 0.00 0.00 0.00 1.00 - 26 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 83.25 -0.73 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 80.74 -0.75 59 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 78.25 -0.74 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.78 -0.75 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.27 -0.79 50 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 70.90 -0.71 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 68.42 -0.73 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.92 -0.78 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.43 -0.60 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.07 -0.74 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.47 -0.90 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.09 -0.46 38 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 53.75 -0.31 38 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 51.39 -0.20 37 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 48.99 -0.24 36 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 46.63 -0.25 35 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 44.56 +0.01 36 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 42.13 -0.09 34 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 39.94 +0.02 34 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 37.57 -0.17 33 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 35.23 -0.27 31 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 32.82 -0.48 30 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 29.98 -1.15 26 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 29.08 -0.01 31 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 25.97 -1.06 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 25.02 -0.54 30 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 21.73 -1.92 25 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 20.19 -1.62 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 18.76 -1.29 26 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 17.28 -1.05 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 15.25 -1.49 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 13.86 -0.84 25 0 274 0
30DEC26 150.00 C 0.00 0.00 0.00 12.64 -0.70 26 0 1,874 0
30DEC26 152.50 C 10.79 10.79 10.79 11.34 -0.63 26 1 246 +1
30DEC26 155.00 C 0.00 0.00 0.00 10.16 -0.59 25 0 208 0
30DEC26 157.50 C 0.00 0.00 0.00 9.09 -0.57 25 0 540 0
30DEC26 160.00 C 0.00 0.00 0.00 8.15 -0.51 25 0 2,353 0
30DEC26 162.50 C 7.66 7.66 7.66 7.27 -0.48 26 1 929 0
30DEC26 165.00 C 0.00 0.00 0.00 6.52 -0.36 26 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 5.81 -0.33 26 0 190 0
30DEC26 170.00 C 5.00 5.00 5.00 5.15 -0.26 26 1 447 0
30DEC26 172.50 C 0.00 0.00 0.00 4.60 -0.20 26 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.05 -0.18 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 3.60 -0.12 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.18 -0.09 26 0 84 0
30DEC26 182.50 C 0.00 0.00 0.00 2.77 -0.05 26 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.47 0.00 26 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.17 -0.02 26 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.89 -0.05 26 0 160 0
30DEC26 192.50 C 0.00 0.00 0.00 1.67 -0.04 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.46 0.00 27 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.30 +0.04 27 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.15 +0.06 27 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.89 +0.10 27 0 66 0
30DEC26 210.00 C 0.79 0.79 0.79 0.69 +0.13 27 30 666 0
30MAR27 70.00 C 0.00 0.00 0.00 83.47 -0.95 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 81.04 -0.94 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.62 -0.42 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.20 -0.33 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.79 -0.27 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.38 -0.23 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.99 -0.22 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.40 +0.02 45 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 64.25 -0.22 37 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 61.90 -0.20 36 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 59.55 -0.21 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.20 -0.21 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.87 -0.20 34 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 52.53 -0.22 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.23 -0.23 33 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 47.93 -0.24 32 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 45.66 -0.24 31 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 43.42 -0.23 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.21 -0.26 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 39.02 -0.26 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 36.86 -0.91 29 0 753 0
30MAR27 122.50 C 35.23 35.23 35.23 33.45 -1.59 23 30 30 +30
30MAR27 125.00 C 31.80 33.26 31.80 31.90 -1.07 25 60 1,306 +60
30MAR27 127.50 C 0.00 0.00 0.00 30.49 -0.47 27 0 2 0
30MAR27 130.00 C 27.84 27.84 27.84 28.24 -0.75 26 30 681 +30
30MAR27 132.50 C 26.82 26.82 26.82 26.16 -1.03 25 5 95 +5
30MAR27 135.00 C 0.00 0.00 0.00 24.76 -1.57 26 0 662 0
30MAR27 137.50 C 0.00 0.00 0.00 22.87 -1.76 25 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 21.36 -1.63 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 19.90 -1.57 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 19.02 -0.92 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 17.18 -1.36 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 15.90 -0.79 26 0 443 0
30MAR27 152.50 C 0.00 0.00 0.00 14.68 -0.71 26 0 165 0
30MAR27 155.00 C 12.58 12.58 12.58 13.59 -0.66 26 30 198 +28
30MAR27 157.50 C 0.00 0.00 0.00 12.54 -0.60 26 0 38 0
30MAR27 160.00 C 0.00 0.00 0.00 11.56 -0.54 26 0 113 0
30MAR27 162.50 C 0.00 0.00 0.00 10.70 -0.53 26 0 90 0
30MAR27 165.00 C 9.40 9.40 9.40 9.83 -0.54 27 90 93 +63
30MAR27 167.50 C 0.00 0.00 0.00 9.03 -0.49 27 0 90 0
30MAR27 170.00 C 0.00 0.00 0.00 8.34 -0.47 27 0 61 0
30MAR27 172.50 C 0.00 0.00 0.00 7.65 -0.47 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 6.98 -0.46 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.44 -0.40 27 0 38 0
30MAR27 180.00 C 0.00 0.00 0.00 5.90 -0.42 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.37 -0.42 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.93 -0.34 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.52 -0.35 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.12 -0.36 27 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 3.73 -0.35 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.43 -0.30 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.14 -0.30 27 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 2.93 -0.32 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.44 -0.25 28 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.95 -0.33 28 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 50.38 -0.70 25 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 48.31 -0.52 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.14 -0.48 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.97 -0.45 26 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 41.80 -0.45 25 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 39.68 -0.38 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.60 -0.38 25 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 35.56 -0.47 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.56 -0.61 25 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 31.62 -0.77 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.68 -0.93 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 27.92 -1.02 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 26.30 -1.86 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 25.50 -0.99 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 24.01 -0.96 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 22.53 -0.95 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.11 -0.87 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 19.22 -1.44 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 17.96 -0.81 25 0 21 0
29JUN27 152.50 C 14.96 14.96 14.96 16.75 -0.74 25 2 22 +2
29JUN27 155.00 C 14.02 14.02 14.02 15.68 -0.70 25 1 54 +1
29JUN27 157.50 C 0.00 0.00 0.00 14.61 -0.68 25 0 40 0
29JUN27 160.00 C 12.05 12.93 11.87 13.60 -0.66 25 4 257 0
29JUN27 162.50 C 0.00 0.00 0.00 12.76 -0.58 25 0 1 0
29JUN27 165.00 C 10.89 10.89 10.52 11.92 -0.57 26 3 2 +2
29JUN27 167.50 C 9.66 9.66 9.66 11.08 -0.57 26 30 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.34 -0.47 26 0 10 0
29JUN27 172.50 C 8.09 8.09 8.09 9.67 -0.47 26 66 109 +66
29JUN27 175.00 C 0.00 0.00 0.00 9.00 -0.47 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.34 -0.46 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 7.80 -0.37 26 0 4 0
29JUN27 182.50 C 0.00 0.00 0.00 7.29 -0.36 26 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 6.77 - 26 0 0 -
TOTAL CALL 3,053 128,793 +388
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
17JUL26 137.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 515 0
17JUL26 140.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 24 0
17JUL26 142.50 P 0.03 0.03 0.03 0.08 +0.03 42 13 251 0
17JUL26 145.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 326 0
17JUL26 147.50 P 0.41 0.41 0.21 0.32 +0.05 34 605 651 +408
17JUL26 150.00 P 0.63 0.93 0.38 0.67 +0.08 30 243 826 +115
17JUL26 152.50 P 1.55 1.86 1.06 1.48 +0.24 28 419 874 +413
17JUL26 155.00 P 0.00 0.00 0.00 3.13 +0.74 30 0 71 0
17JUL26 157.50 P 0.00 0.00 0.00 5.27 +0.97 34 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 7.46 +1.08 30 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 9.91 +1.16 32 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 12.40 +1.19 0 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 14.90 +1.20 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 17.40 +1.20 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 19.90 +1.20 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 22.40 +1.20 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 24.90 +1.20 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 27.40 +1.20 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 29.90 +0.63 0 0 0 0
17JUL26 185.00 P 0.00 0.00 0.00 32.40 - 0 0 0 -
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 19 0
24JUL26 135.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 9 0
24JUL26 137.50 P 0.14 0.14 0.12 0.09 +0.07 33 26 40 +26
24JUL26 140.00 P 0.00 0.00 0.00 0.17 +0.11 32 0 10 0
24JUL26 142.50 P 0.35 0.35 0.27 0.30 +0.15 30 83 103 +83
24JUL26 145.00 P 0.63 0.63 0.54 0.52 +0.19 29 9 75 +9
24JUL26 147.50 P 0.97 1.00 0.68 0.90 +0.22 27 112 112 +93
24JUL26 150.00 P 1.16 1.43 1.16 1.54 +0.27 26 4 9 +4
24JUL26 152.50 P 2.20 2.48 2.20 2.54 +0.37 26 32 39 +32
24JUL26 155.00 P 0.00 0.00 0.00 4.05 +0.62 27 0 0 0
24JUL26 157.50 P 5.84 5.84 5.84 5.81 +0.68 27 30 30 +30
24JUL26 160.00 P 0.00 0.00 0.00 7.81 +0.90 26 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 10.07 +1.01 26 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 12.45 +1.09 26 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 14.91 +1.15 27 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 17.40 +1.19 0 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 19.90 +1.20 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 22.40 +1.20 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 24.90 +1.20 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 27.40 +0.46 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 29.90 +0.46 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 32.40 - 0 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 95 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 1,136 0
30JUL26 110.00 P 0.03 0.03 0.03 0.01 0.00 55 100 1,640 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,142 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 859 0
30JUL26 120.00 P 0.08 0.08 0.08 0.01 0.00 41 1 895 0
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 0.10 0.10 0.10 0.02 +0.01 34 2 1,994 0
30JUL26 130.00 P 0.16 0.16 0.13 0.03 +0.01 32 5 3,238 -5
30JUL26 132.50 P 0.18 0.18 0.14 0.06 +0.02 32 203 2,595 +200
30JUL26 135.00 P 0.24 0.24 0.20 0.10 +0.03 30 65 2,907 +33
30JUL26 137.50 P 0.32 0.32 0.26 0.18 +0.04 30 298 2,947 -27
30JUL26 140.00 P 0.47 0.47 0.35 0.31 +0.06 29 149 1,621 +32
30JUL26 142.50 P 0.68 0.68 0.52 0.54 +0.09 28 123 3,496 -49
30JUL26 145.00 P 0.88 1.06 0.72 0.90 +0.15 28 490 2,208 +253
30JUL26 147.50 P 1.50 1.52 1.09 1.33 +0.12 26 839 2,571 +785
30JUL26 150.00 P 2.23 2.44 1.69 2.16 +0.28 26 582 2,630 +316
30JUL26 152.50 P 3.26 3.26 2.57 3.17 +0.34 25 835 2,826 +461
30JUL26 155.00 P 5.09 5.09 4.18 4.55 +0.49 25 6 1,646 +6
30JUL26 157.50 P 6.02 6.02 6.02 6.27 +0.65 26 9 326 +4
30JUL26 160.00 P 0.00 0.00 0.00 8.13 +0.66 25 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 10.23 +0.97 24 0 0 0
30JUL26 165.00 P 13.28 13.28 11.94 12.53 +1.06 24 6 34 +2
30JUL26 167.50 P 0.00 0.00 0.00 14.93 +1.14 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.40 +1.18 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 19.90 +1.20 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 22.40 +1.20 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 24.90 +1.20 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 27.40 +0.46 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 29.90 +0.46 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 32.40 +0.37 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 34.90 +0.33 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 37.40 +0.67 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 39.90 +0.24 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 42.40 +0.75 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 44.90 +0.94 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 47.40 +0.50 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 52.40 +0.33 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 57.40 +0.68 0 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 71 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 43 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 32 0 899 0
28AUG26 112.50 P 0.20 0.20 0.20 0.02 0.00 33 6 252 +5
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 31 0 856 0
28AUG26 120.00 P 0.37 0.37 0.37 0.08 0.00 31 2 1,325 0
28AUG26 122.50 P 0.50 0.50 0.41 0.13 0.00 31 12 949 +10
28AUG26 125.00 P 0.52 0.52 0.52 0.19 -0.01 30 25 1,832 +25
28AUG26 127.50 P 0.00 0.00 0.00 0.30 0.00 30 0 882 0
28AUG26 130.00 P 0.83 0.86 0.71 0.46 +0.01 30 114 2,131 +103
28AUG26 132.50 P 1.00 1.00 0.94 0.67 +0.03 30 86 1,854 +50
28AUG26 135.00 P 1.22 1.35 1.21 0.95 +0.05 29 22 1,645 0
28AUG26 137.50 P 1.56 1.61 1.36 1.32 +0.09 29 163 1,020 -1
28AUG26 140.00 P 1.97 1.98 1.91 1.78 +0.10 29 12 1,337 0
28AUG26 142.50 P 2.55 2.55 2.31 2.38 +0.14 29 20 2,112 +1
28AUG26 145.00 P 3.30 3.30 2.74 3.11 +0.18 29 58 1,685 -30
28AUG26 147.50 P 4.00 4.08 4.00 3.91 +0.21 28 601 1,066 +599
28AUG26 150.00 P 5.23 5.39 4.48 4.88 +0.25 28 184 514 -4
28AUG26 152.50 P 6.72 6.72 6.72 6.09 +0.35 27 30 538 0
28AUG26 155.00 P 7.74 7.74 7.24 7.47 +0.42 27 24 261 +20
28AUG26 157.50 P 0.00 0.00 0.00 8.83 +0.29 27 0 81 0
28AUG26 160.00 P 0.00 0.00 0.00 10.78 +0.38 28 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 12.75 +0.55 28 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 14.56 +0.69 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 16.62 +0.72 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 18.79 +0.79 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 21.03 +0.83 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 23.32 +0.87 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 25.66 +0.92 27 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 28.05 +0.67 27 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 30.47 +0.69 28 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 33.17 +0.96 33 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 35.61 +0.96 34 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 38.08 +1.14 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 40.21 +0.55 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 42.66 +0.62 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 45.14 +0.84 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 47.75 +0.85 27 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 52.53 +0.46 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 58.22 +1.42 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 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 33 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 877 0
29SEP26 102.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 3,241 0
29SEP26 107.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 722 0
29SEP26 110.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 5,055 0
29SEP26 112.50 P 0.00 0.00 0.00 0.12 +0.03 31 0 3,784 0
29SEP26 115.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 2,096 0
29SEP26 117.50 P 0.00 0.00 0.00 0.24 +0.04 31 0 1,908 0
29SEP26 120.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 1,496 0
29SEP26 122.50 P 0.87 0.87 0.81 0.47 +0.08 30 12 4,997 -12
29SEP26 125.00 P 0.00 0.00 0.00 0.63 +0.08 30 0 4,431 0
29SEP26 127.50 P 1.18 1.23 1.18 0.85 +0.11 29 4 1,035 +2
29SEP26 130.00 P 1.33 1.33 1.33 1.12 +0.14 29 20 1,602 +20
29SEP26 132.50 P 1.66 1.75 1.65 1.45 +0.15 29 608 2,476 +605
29SEP26 135.00 P 2.10 2.10 1.93 1.88 +0.20 29 5 1,828 -2
29SEP26 137.50 P 0.00 0.00 0.00 2.37 +0.24 28 0 1,836 0
29SEP26 140.00 P 2.95 3.12 2.68 2.95 +0.24 28 133 7,702 +111
29SEP26 142.50 P 3.62 3.62 3.62 3.60 +0.22 28 3 882 0
29SEP26 145.00 P 4.55 4.55 4.31 4.35 +0.22 27 18 1,055 +17
29SEP26 147.50 P 0.00 0.00 0.00 5.24 +0.27 27 0 349 0
29SEP26 150.00 P 6.40 6.40 6.26 6.29 +0.32 27 13 145 +7
29SEP26 152.50 P 7.47 7.47 7.47 7.50 +0.38 27 1 241 0
29SEP26 155.00 P 9.10 9.10 8.25 8.81 +0.41 26 19 202 +2
29SEP26 157.50 P 10.38 10.38 9.52 10.33 +0.47 26 11 114 +11
29SEP26 160.00 P 0.00 0.00 0.00 11.93 +0.64 26 0 56 0
29SEP26 162.50 P 0.00 0.00 0.00 13.66 +0.65 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 15.52 +0.73 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 17.44 +0.72 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 19.49 +0.78 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 21.61 +0.82 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.79 +0.85 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 25.76 +0.30 23 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 28.05 +0.30 22 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 30.79 +0.74 27 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 33.25 +0.83 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 35.61 +0.80 28 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 38.08 +0.85 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 40.39 +0.73 27 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.85 +0.73 27 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 45.28 +0.68 25 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 47.80 +0.75 28 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 52.86 +0.76 32 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.22 +1.14 42 0 0 0
29OCT26 117.50 P 1.02 1.02 1.02 0.45 -0.05 29 2 116 +2
29OCT26 120.00 P 0.00 0.00 0.00 0.62 -0.04 29 0 15 0
29OCT26 122.50 P 0.00 0.00 0.00 0.81 -0.04 29 0 34 0
29OCT26 125.00 P 1.34 1.50 1.34 1.05 -0.03 29 32 63 +32
29OCT26 127.50 P 0.00 0.00 0.00 1.37 -0.01 29 0 60 0
29OCT26 130.00 P 2.26 2.26 2.26 1.72 +0.02 29 5 67 +5
29OCT26 132.50 P 2.57 2.57 2.53 2.17 +0.04 29 4 18 +2
29OCT26 135.00 P 3.10 3.11 3.09 2.68 +0.09 28 42 110 +12
29OCT26 137.50 P 3.66 3.66 3.66 3.28 +0.11 28 10 261 +10
29OCT26 140.00 P 4.30 4.30 4.30 3.99 +0.18 28 10 183 +10
29OCT26 142.50 P 0.00 0.00 0.00 4.74 +0.23 28 0 104 0
29OCT26 145.00 P 5.75 5.75 5.75 5.53 +0.23 27 9 99 +9
29OCT26 147.50 P 0.00 0.00 0.00 6.47 +0.28 27 0 103 0
29OCT26 150.00 P 0.00 0.00 0.00 7.55 +0.33 27 0 181 0
29OCT26 152.50 P 0.00 0.00 0.00 8.74 +0.38 27 0 62 0
29OCT26 155.00 P 0.00 0.00 0.00 10.03 +0.40 27 0 62 0
29OCT26 157.50 P 0.00 0.00 0.00 11.51 +0.44 27 0 60 0
29OCT26 160.00 P 0.00 0.00 0.00 13.08 +0.55 27 0 54 0
29OCT26 162.50 P 0.00 0.00 0.00 14.75 +0.66 26 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 16.49 +0.63 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 18.36 +0.70 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 20.27 +0.68 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 22.31 +0.75 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 24.37 +0.73 26 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 26.55 +0.81 26 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.34 +0.12 23 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 30.79 +0.35 24 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 33.25 - 25 0 0 -
30DEC26 70.00 P 0.22 0.22 0.22 0.01 0.00 38 2 213 +2
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 33 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 868 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 349 0
30DEC26 90.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 847 0
30DEC26 92.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.10 -0.06 29 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.14 -0.07 29 0 2,884 0
30DEC26 102.50 P 0.00 0.00 0.00 0.19 -0.09 29 0 286 0
30DEC26 105.00 P 0.00 0.00 0.00 0.26 -0.10 29 0 193 0
30DEC26 107.50 P 0.00 0.00 0.00 0.35 -0.12 29 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.46 -0.13 29 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 0.61 -0.14 28 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 0.78 -0.14 28 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.00 -0.15 28 0 3,241 0
30DEC26 120.00 P 0.00 0.00 0.00 1.24 -0.15 28 0 1,843 0
30DEC26 122.50 P 0.00 0.00 0.00 1.56 -0.15 28 0 1,303 0
30DEC26 125.00 P 0.00 0.00 0.00 1.90 -0.13 28 0 3,602 0
30DEC26 127.50 P 2.96 2.96 2.96 2.34 -0.12 28 1 788 +1
30DEC26 130.00 P 3.23 3.23 3.21 2.79 -0.10 28 6 1,957 +6
30DEC26 132.50 P 0.00 0.00 0.00 3.37 -0.06 28 0 278 0
30DEC26 135.00 P 4.51 4.51 4.51 3.97 -0.03 27 4 1,154 0
30DEC26 137.50 P 0.00 0.00 0.00 4.70 +0.04 27 0 347 0
30DEC26 140.00 P 0.00 0.00 0.00 5.47 +0.07 27 0 904 0
30DEC26 142.50 P 0.00 0.00 0.00 6.35 +0.16 27 0 770 0
30DEC26 145.00 P 7.56 7.56 7.56 7.31 +0.21 27 95 632 +95
30DEC26 147.50 P 8.50 8.50 8.22 8.36 +0.32 27 2 340 +1
30DEC26 150.00 P 9.15 9.15 9.15 9.51 +0.37 27 1 1,803 +1
30DEC26 152.50 P 0.00 0.00 0.00 10.72 +0.46 27 0 185 0
30DEC26 155.00 P 0.00 0.00 0.00 11.97 +0.43 27 0 87 0
30DEC26 157.50 P 0.00 0.00 0.00 13.42 +0.47 27 0 80 0
30DEC26 160.00 P 0.00 0.00 0.00 14.93 +0.45 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 16.85 +1.23 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 18.10 +0.85 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 19.88 +0.88 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 21.74 +0.97 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 23.69 +1.02 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 25.66 +1.05 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 27.42 +0.17 25 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 29.43 +0.12 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 31.57 +0.12 25 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.74 +0.13 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 36.03 +0.24 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.20 -0.08 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 40.49 +0.20 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 42.88 +0.29 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 45.28 +0.36 20 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.80 +0.51 22 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.96 +0.76 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.22 +1.13 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 0.00 30 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 101 0
30MAR27 92.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.30 -0.03 28 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 225 0
30MAR27 102.50 P 0.00 0.00 0.00 0.51 -0.04 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.67 -0.04 28 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.84 -0.04 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.06 -0.03 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.31 -0.03 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.60 -0.02 28 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.95 -0.02 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 2.32 0.00 28 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.80 +0.02 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 3.28 +0.03 28 0 1,115 0
30MAR27 127.50 P 4.77 4.77 4.77 3.87 +0.07 28 10 431 +10
30MAR27 130.00 P 5.34 5.34 5.34 4.50 +0.09 28 30 918 0
30MAR27 132.50 P 6.35 6.35 6.35 5.18 +0.14 28 30 387 0
30MAR27 135.00 P 7.10 7.10 7.10 5.98 +0.16 28 5 161 0
30MAR27 137.50 P 0.00 0.00 0.00 6.78 +0.18 28 0 169 0
30MAR27 140.00 P 8.64 8.64 8.64 7.72 +0.26 28 3 213 -3
30MAR27 142.50 P 0.00 0.00 0.00 8.71 +0.28 28 0 451 0
30MAR27 145.00 P 10.53 10.53 10.53 9.73 +0.32 28 1 133 0
30MAR27 147.50 P 11.38 11.73 11.38 10.92 +0.40 28 2 111 0
30MAR27 150.00 P 0.00 0.00 0.00 12.12 +0.43 28 0 212 0
30MAR27 152.50 P 0.00 0.00 0.00 13.39 +0.51 28 0 117 0
30MAR27 155.00 P 0.00 0.00 0.00 14.79 +0.56 28 0 63 0
30MAR27 157.50 P 0.00 0.00 0.00 16.24 +0.63 28 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 17.79 +0.70 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 19.44 +1.25 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 20.49 +0.69 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 22.18 +0.10 27 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.69 +0.78 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.55 +0.78 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.46 +0.81 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.48 +0.85 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 32.39 +0.73 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.34 +0.62 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.40 +0.59 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.86 +0.87 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.80 +0.61 30 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 43.17 +0.76 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.44 +0.76 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.66 +0.67 31 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.75 +0.42 31 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 54.36 +0.30 31 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 58.74 +1.23 30 0 2,036 0
29JUN27 105.00 P 2.58 2.58 2.58 0.93 -0.02 26 3 275 +3
29JUN27 107.50 P 0.00 0.00 0.00 1.17 -0.02 26 0 43 0
29JUN27 110.00 P 0.00 0.00 0.00 1.43 -0.01 26 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.74 0.00 26 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.10 +0.01 26 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.48 +0.03 26 0 132 0
29JUN27 120.00 P 4.61 4.61 4.61 2.96 +0.03 26 1 165 +1
29JUN27 122.50 P 0.00 0.00 0.00 3.45 +0.05 26 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 4.04 +0.09 26 0 89 0
29JUN27 127.50 P 0.00 0.00 0.00 4.67 +0.10 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 5.32 +0.12 26 0 191 0
29JUN27 132.50 P 0.00 0.00 0.00 6.12 +0.16 26 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 6.93 +0.17 26 0 127 0
29JUN27 137.50 P 0.00 0.00 0.00 7.81 +0.24 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 8.80 +0.27 26 0 318 0
29JUN27 142.50 P 11.23 11.23 10.94 9.80 +0.28 27 2 51 +1
29JUN27 145.00 P 12.11 12.41 12.11 10.89 +0.36 27 2 51 0
29JUN27 147.50 P 13.10 13.10 13.10 12.09 +0.39 27 1 5 +1
29JUN27 150.00 P 0.00 0.00 0.00 13.30 +0.41 27 0 30 0
29JUN27 152.50 P 0.00 0.00 0.00 14.59 +0.48 27 0 85 0
29JUN27 155.00 P 0.00 0.00 0.00 16.00 +0.53 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.42 +0.55 27 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 18.94 +0.59 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.60 +0.65 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 22.28 +0.67 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 23.98 +0.68 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 25.79 +0.77 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 27.66 +0.78 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 29.55 +0.80 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 31.47 +0.82 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 33.50 +0.89 29 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.56 +0.91 29 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 37.64 - 29 0 0 -
TOTAL PUT 7,810 184,357 +4,964
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$ 6.690
30JUL26 4.70 C 0.00 0.00 0.00 2.00 +0.07 75 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.90 +0.07 71 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.80 +0.07 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.70 +0.07 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.45 +0.07 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.95 +0.06 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.70 +0.06 25 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.45 +0.05 16 0 0 0
30JUL26 6.50 C 0.17 0.17 0.17 0.23 +0.04 18 30 567 +30
30JUL26 6.75 C 0.06 0.06 0.06 0.07 +0.01 16 50 1,968 0
30JUL26 7.00 C 0.02 0.02 0.02 0.02 0.00 19 250 472 -8
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 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 46 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 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
28AUG26 4.70 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.51 +0.05 21 0 60 0
28AUG26 6.50 C 0.27 0.27 0.27 0.31 +0.04 19 30 169 +30
28AUG26 6.75 C 0.13 0.15 0.13 0.18 +0.03 20 95 630 +80
28AUG26 7.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 740 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.00 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 +0.05 19 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 +0.03 19 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 +0.02 18 0 40 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 18 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 19 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.51 +0.04 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 +0.03 17 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 +0.02 17 0 15 0
29OCT26 7.00 C 0.10 0.10 0.10 0.12 +0.01 17 3 28 +3
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.05 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 +0.04 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 +0.02 16 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 +0.02 16 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 17 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 679 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 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 2.00 +0.06 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 +0.04 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 +0.06 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 +0.05 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 +0.04 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.04 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.03 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 +0.02 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 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 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.02 +0.05 20 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.92 +0.04 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.83 +0.05 19 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.74 +0.05 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 +0.05 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.29 +0.04 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.10 +0.06 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.92 +0.07 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 +0.07 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.05 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 +0.05 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 +0.05 18 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.04 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.03 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.03 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 103 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 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 0.05 +0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 458 12,096 +135
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 823 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 1,697 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 -0.04 19 0 2,288 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 -0.05 21 0 161 0
30JUL26 7.25 P 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.81 -0.06 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.33 -0.06 57 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.58 -0.06 64 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.83 -0.06 71 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.08 -0.06 78 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 -0.06 84 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.58 -0.06 90 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.83 -0.06 96 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.08 -0.06 102 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 140 0
28AUG26 6.25 P 0.06 0.06 0.06 0.05 -0.01 22 80 1,310 -80
28AUG26 6.50 P 0.12 0.12 0.12 0.11 -0.03 21 4 2,510 0
28AUG26 6.75 P 0.00 0.00 0.00 0.23 -0.03 22 0 1,783 0
28AUG26 7.00 P 0.00 0.00 0.00 0.39 -0.05 22 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.60 -0.05 24 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.84 -0.03 28 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.35 -0.05 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.60 -0.05 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.85 -0.05 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.10 -0.05 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.35 -0.05 60 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 -0.05 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.84 -0.05 64 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.09 -0.05 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 21 0 25 0
29SEP26 6.00 P 0.05 0.05 0.05 0.04 -0.01 19 84 288 -84
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 571 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.03 18 0 606 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.05 18 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.05 19 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 -0.03 21 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 -0.03 23 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 -0.05 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 -0.05 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 -0.06 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 -0.05 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 -0.05 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 -0.05 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.17 -0.05 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.42 -0.05 52 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 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 18 0 33 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.11 -0.01 18 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.20 -0.02 18 0 40 0
29OCT26 6.75 P 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.51 -0.05 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.71 -0.04 19 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.19 -0.05 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.43 -0.05 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.68 -0.05 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.93 -0.05 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.17 -0.06 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.42 -0.05 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 17 0 360 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.03 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.03 18 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.02 18 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.03 18 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 -0.03 19 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.04 22 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.05 22 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.05 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 -0.05 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.17 -0.06 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 -0.05 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.67 -0.05 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 -0.05 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.17 -0.05 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.42 -0.05 39 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 18 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 0.07 -0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.01 17 0 81 0
30MAR27 6.50 P 0.30 0.30 0.30 0.29 -0.03 17 115 398 +86
30MAR27 6.75 P 0.00 0.00 0.00 0.42 -0.03 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 -0.04 18 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 -0.05 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 -0.02 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 -0.05 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 -0.05 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 -0.05 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 -0.05 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 -0.06 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.42 -0.05 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.67 -0.05 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.92 -0.05 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.17 -0.05 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.42 -0.05 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 5.50 P 0.10 0.10 0.10 0.08 +0.01 19 295 321 +295
29JUN27 5.75 P 0.00 0.00 0.00 0.13 +0.01 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 0.00 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 0.00 19 0 216 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 0.00 19 0 47 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 0.00 19 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.67 -0.01 19 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.25 -0.04 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.48 -0.04 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.72 -0.05 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.96 -0.05 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.19 -0.05 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.43 -0.05 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.67 -0.05 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.92 -0.05 28 0 0 0
TOTAL PUT 578 23,011 +217
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$ 25.700
30JUL26 18.00 C 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.22 +0.11 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.72 +0.11 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.23 +0.12 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.73 +0.12 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.73 +0.12 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.73 +0.12 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.74 +0.10 26 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 1.81 +0.10 27 0 242 0
30JUL26 25.00 C 1.01 1.01 1.01 1.00 +0.05 26 3 162 0
30JUL26 26.00 C 0.00 0.00 0.00 0.47 +0.02 27 0 93 0
30JUL26 27.00 C 0.12 0.12 0.12 0.18 +0.01 28 10 210 +10
30JUL26 28.00 C 0.00 0.00 0.00 0.06 0.00 28 0 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 118 0
30JUL26 30.00 C 0.01 0.01 0.01 0.01 0.00 33 20 74 +20
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 45 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 60 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.73 +0.08 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.23 +0.08 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.77 +0.11 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.24 +0.07 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.73 +0.06 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 4.79 +0.11 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.83 +0.11 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.91 +0.09 26 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 2.10 +0.10 27 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 1.41 +0.09 27 0 47 0
28AUG26 26.00 C 0.88 0.88 0.88 0.88 +0.04 27 5 67 0
28AUG26 27.00 C 0.00 0.00 0.00 0.52 +0.02 27 0 55 0
28AUG26 28.00 C 0.24 0.24 0.24 0.28 0.00 27 4 99 +4
28AUG26 29.00 C 0.00 0.00 0.00 0.14 0.00 27 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 0.00 27 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 0.01 -0.01 26 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 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.77 +0.12 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.28 +0.13 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.77 +0.11 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.28 +0.11 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.79 +0.12 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.79 +0.11 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.86 +0.11 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.97 +0.09 26 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.20 +0.09 26 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 1.55 +0.08 26 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 +0.04 26 0 65 0
29SEP26 27.00 C 0.00 0.00 0.00 0.67 +0.03 26 0 55 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 70 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 739 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 26 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.77 +0.12 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.28 +0.13 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.78 +0.12 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.28 +0.11 21 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.79 +0.12 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.79 +0.10 20 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.89 +0.10 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.03 +0.09 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.30 +0.08 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.67 +0.07 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.18 +0.05 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.82 +0.04 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 0.00 25 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 7.77 +0.12 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.28 +0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.78 +0.11 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.29 +0.12 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.79 +0.12 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.82 +0.06 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.99 +0.10 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.21 +0.08 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.54 +0.08 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.96 +0.06 24 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.52 +0.06 25 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.14 +0.04 25 0 29 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 +0.05 25 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 0.60 +0.02 24 0 214 0
30DEC26 30.00 C 0.44 0.44 0.44 0.43 +0.02 25 2 212 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 0.00 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 0.00 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 0.00 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 24 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 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.78 +0.13 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.28 +0.10 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.78 +0.06 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.32 +0.05 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.89 +0.06 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.07 +0.06 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.22 +0.06 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.51 +0.04 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.88 +0.03 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.33 +0.01 23 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 1.86 -0.04 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 -0.01 23 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.18 -0.01 23 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.69 -0.02 23 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 -0.02 23 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 7.89 +0.04 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.43 +0.03 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.98 +0.03 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.55 +0.03 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.12 +0.03 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.33 +0.04 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.66 +0.14 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.96 +0.10 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.36 +0.07 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.85 +0.06 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.40 +0.05 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.01 +0.04 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.67 +0.04 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.38 +0.04 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.14 +0.03 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.92 +0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.75 +0.02 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.61 +0.01 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.13 0.00 25 0 15 0
TOTAL CALL 44 10,432 +36
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
30JUL26 24.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 71 0
30JUL26 25.00 P 0.40 0.40 0.28 0.29 -0.06 27 9 189 0
30JUL26 26.00 P 0.97 0.97 0.76 0.75 -0.12 28 46 301 +31
30JUL26 27.00 P 0.00 0.00 0.00 1.47 -0.13 29 0 223 0
30JUL26 28.00 P 0.00 0.00 0.00 2.33 -0.12 27 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.30 -0.12 0 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.30 -0.12 0 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 5.37 -0.06 58 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.37 -0.06 66 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.37 -0.06 73 0 46 0
30JUL26 34.00 P 0.00 0.00 0.00 8.37 -0.05 79 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.37 -0.05 86 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.34 -0.09 85 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.34 -0.09 91 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.37 -0.06 104 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.37 -0.06 109 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.37 -0.05 114 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.37 -0.06 119 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.34 -0.09 117 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.34 -0.09 121 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.37 -0.05 134 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 76 0
28AUG26 24.00 P 0.36 0.36 0.32 0.32 -0.05 27 2 182 +1
28AUG26 25.00 P 0.00 0.00 0.00 0.63 -0.07 27 0 92 0
28AUG26 26.00 P 1.10 1.10 1.10 1.10 -0.11 27 6 167 0
28AUG26 27.00 P 0.00 0.00 0.00 1.74 -0.13 27 0 147 0
28AUG26 28.00 P 0.00 0.00 0.00 2.50 -0.12 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.37 -0.12 27 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.31 -0.12 26 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.37 -0.06 37 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.37 -0.06 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.37 -0.06 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.37 -0.05 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.37 -0.05 55 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.34 -0.09 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.34 -0.09 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.37 -0.06 66 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.37 -0.06 69 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.37 -0.05 72 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.37 -0.06 76 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.35 -0.08 76 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.36 -0.07 81 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.37 -0.05 85 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 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.05 26 0 112 0
29SEP26 25.00 P 1.21 1.21 1.21 1.05 -0.07 26 15 211 0
29SEP26 26.00 P 0.00 0.00 0.00 1.60 -0.08 26 0 179 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 -0.11 26 0 92 0
29SEP26 28.00 P 0.00 0.00 0.00 3.03 -0.11 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.88 -0.11 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 4.86 -0.05 30 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.77 -0.09 29 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.75 -0.07 31 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.71 -0.08 31 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.71 -0.07 35 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.61 -0.15 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.61 -0.14 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.60 -0.14 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.59 -0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.59 -0.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.58 -0.15 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.68 -0.03 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.68 -0.04 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.57 -0.15 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.57 -0.14 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.77 -0.05 25 0 17 0
29OCT26 25.00 P 0.00 0.00 0.00 1.24 -0.06 26 0 40 0
29OCT26 26.00 P 0.00 0.00 0.00 1.73 -0.10 25 0 17 0
29OCT26 27.00 P 0.00 0.00 0.00 2.38 -0.12 25 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 3.13 -0.10 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 3.95 -0.11 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.89 -0.07 27 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.81 -0.08 28 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.76 -0.08 28 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.73 -0.08 29 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.72 -0.07 31 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.71 -0.06 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.04 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 -0.05 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 -0.07 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.09 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 -0.09 24 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.31 -0.10 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.10 -0.10 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.00 -0.06 26 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 5.89 -0.07 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.82 -0.06 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.76 -0.08 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.75 -0.06 29 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.72 -0.07 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.71 -0.06 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.70 -0.06 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.69 -0.05 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.69 -0.04 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.68 -0.05 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.68 -0.03 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.68 -0.04 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.67 -0.05 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.67 -0.04 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 -0.05 23 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 -0.06 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.17 -0.09 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.60 -0.11 22 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 -0.08 23 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 2.79 -0.13 23 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.48 -0.13 23 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.23 -0.14 23 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.13 -0.06 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.99 -0.06 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.89 -0.06 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.83 -0.05 26 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.79 -0.05 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.75 -0.06 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.73 -0.05 28 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.71 -0.06 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.70 -0.05 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.69 -0.05 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.68 -0.05 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.68 -0.03 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.68 -0.04 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.67 -0.05 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.67 -0.04 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.93 -0.04 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 -0.05 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.68 -0.06 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.16 -0.06 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.71 -0.07 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.32 -0.08 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.99 -0.09 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.73 -0.09 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.52 -0.10 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.35 -0.10 28 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.22 -0.08 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.10 -0.06 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.97 -0.06 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.88 -0.06 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.82 -0.05 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.77 -0.06 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.74 -0.04 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.71 -0.06 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.69 -0.06 30 0 0 0
TOTAL PUT 78 6,983 +32
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$ 5.660
30JUL26 4.20 C 0.00 0.00 0.00 1.47 +0.13 68 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.37 +0.13 63 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.27 +0.13 58 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.17 +0.13 53 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.07 +0.13 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.97 +0.13 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.87 +0.12 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.78 +0.15 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.67 +0.09 30 0 62 0
30JUL26 5.25 C 0.00 0.00 0.00 0.47 +0.11 42 0 2 0
30JUL26 5.50 C 0.00 0.00 0.00 0.29 +0.08 41 0 961 0
30JUL26 5.75 C 0.12 0.12 0.12 0.16 +0.04 41 34 268 +30
30JUL26 6.00 C 0.07 0.10 0.07 0.08 +0.02 42 136 587 +128
30JUL26 6.25 C 0.04 0.05 0.04 0.04 +0.01 43 116 356 +116
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.48 +0.13 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.38 +0.13 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.28 +0.14 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.08 +0.13 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.97 +0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.90 +0.12 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.84 +0.14 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.74 +0.12 37 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.56 +0.11 39 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.40 +0.08 38 0 3 0
28AUG26 5.75 C 0.28 0.28 0.28 0.28 +0.06 39 10 2,100 +10
28AUG26 6.00 C 0.00 0.00 0.00 0.19 +0.05 39 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.12 +0.03 39 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 +0.02 41 0 124 0
28AUG26 7.00 C 0.05 0.05 0.05 0.03 +0.01 41 33 1,197 0
28AUG26 7.25 C 0.04 0.04 0.04 0.02 +0.01 42 30 99 +10
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 +0.15 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.43 +0.14 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.33 +0.14 42 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 +0.14 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.15 +0.14 41 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 +0.11 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 +0.12 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 +0.13 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 +0.11 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 +0.11 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 +0.09 36 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.06 36 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.06 36 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.04 36 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.03 37 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.03 37 0 357 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.51 +0.13 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.45 +0.16 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.35 +0.15 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.26 +0.15 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.15 +0.13 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.09 +0.15 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.01 +0.13 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.92 +0.13 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 +0.10 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.69 +0.11 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.55 +0.10 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.43 +0.07 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.33 +0.06 36 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 +0.06 36 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 37 0 230 0
30DEC26 4.20 C 0.00 0.00 0.00 1.57 +0.14 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.49 +0.14 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 +0.15 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 +0.11 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 +0.11 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 +0.11 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.08 +0.12 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.00 +0.11 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 +0.09 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 +0.10 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.66 +0.08 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.54 +0.08 35 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 +0.06 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.05 35 0 262 0
30DEC26 6.50 C 0.29 0.31 0.29 0.30 +0.06 36 40 277 +20
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.05 36 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.03 36 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.02 36 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.02 37 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.64 +0.11 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.56 +0.11 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.49 +0.12 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.41 +0.11 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 +0.11 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.27 +0.11 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.20 +0.11 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.13 +0.12 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 +0.10 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 +0.09 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.78 +0.08 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.67 +0.08 34 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 +0.07 35 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 +0.07 35 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.05 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 +0.04 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.05 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.04 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.04 35 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.02 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.02 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.02 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.68 +0.11 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.61 +0.12 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.53 +0.12 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 +0.12 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.38 +0.11 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.31 +0.10 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 +0.11 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 +0.10 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.12 +0.10 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.98 +0.10 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 +0.09 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.73 +0.06 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 +0.07 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 +0.07 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 +0.06 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 +0.06 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 +0.05 34 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.05 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 +0.04 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 +0.04 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 +0.03 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.02 34 0 25 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.02 34 0 117 0
TOTAL CALL 399 31,793 +314
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30JUL26 4.90 P 0.01 0.01 0.01 0.01 -0.01 42 200 326 +200
30JUL26 5.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 284 0
30JUL26 5.25 P 0.07 0.07 0.07 0.04 -0.04 38 50 365 -50
30JUL26 5.50 P 0.15 0.15 0.15 0.12 -0.06 41 870 2,385 +92
30JUL26 5.75 P 0.00 0.00 0.00 0.24 -0.08 41 0 1,853 0
30JUL26 6.00 P 0.00 0.00 0.00 0.41 -0.12 41 0 284 0
30JUL26 6.25 P 0.63 0.63 0.63 0.64 -0.12 49 5 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.85 -0.15 42 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.12 -0.13 63 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.35 -0.15 60 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.60 -0.12 67 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.84 -0.13 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.84 -0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.09 -0.13 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.34 -0.13 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.84 -0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.02 34 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 -0.02 36 0 43 0
28AUG26 4.90 P 0.06 0.06 0.06 0.04 -0.03 36 156 477 +156
28AUG26 5.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 46 0
28AUG26 5.25 P 0.10 0.10 0.10 0.12 -0.04 37 1 596 0
28AUG26 5.50 P 0.00 0.00 0.00 0.21 -0.07 37 0 185 0
28AUG26 5.75 P 0.00 0.00 0.00 0.34 -0.08 37 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.51 -0.09 39 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.71 -0.10 42 0 98 0
28AUG26 6.50 P 0.00 0.00 0.00 0.92 -0.11 43 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.13 -0.14 42 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.39 -0.13 51 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.64 -0.12 56 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.89 -0.12 62 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.12 -0.11 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.35 -0.12 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.84 -0.13 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.09 -0.13 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.34 -0.13 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.84 -0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 33 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 35 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.02 35 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.03 34 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.03 35 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.04 35 0 483 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 -0.07 35 0 387 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.07 36 0 1,607 0
29SEP26 6.00 P 0.57 0.57 0.57 0.56 -0.10 36 35 1,588 +35
29SEP26 6.25 P 0.00 0.00 0.00 0.76 -0.09 38 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 -0.10 39 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.18 -0.11 41 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.41 -0.12 43 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 -0.13 46 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.89 -0.12 49 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.12 -0.11 49 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.37 -0.14 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.59 -0.15 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.84 -0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.34 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.84 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 -0.03 35 0 127 0
29OCT26 4.90 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 31 0
29OCT26 5.25 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.33 -0.06 35 0 10 0
29OCT26 5.75 P 0.00 0.00 0.00 0.46 -0.08 35 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.61 -0.09 35 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.81 -0.08 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.00 -0.10 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.21 -0.10 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.43 -0.12 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.66 -0.13 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.90 -0.13 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.12 -0.15 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 36 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 35 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 36 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 36 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.02 35 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.02 35 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.02 35 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.02 35 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.03 35 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.06 34 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 -0.04 36 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.73 -0.07 37 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 0.90 -0.08 37 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.09 -0.08 38 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 -0.09 39 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 -0.09 40 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 -0.11 40 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 -0.12 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 -0.14 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.41 -0.10 44 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 -0.14 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.85 -0.15 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.09 -0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.34 -0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.84 -0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.01 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.03 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 -0.02 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.03 35 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.02 34 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.04 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.06 33 0 129 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.07 33 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 -0.08 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.98 -0.08 35 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.16 -0.09 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 -0.09 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 -0.10 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.77 -0.10 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.99 -0.10 39 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.16 -0.14 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.41 -0.10 37 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 -0.14 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.85 -0.15 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.09 -0.16 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.34 -0.17 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.84 -0.13 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.02 33 0 7 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.02 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 -0.03 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.34 -0.03 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 -0.03 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.41 -0.04 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.04 33 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 -0.04 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 -0.05 32 0 78 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 -0.06 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.99 -0.06 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.33 -0.12 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.56 -0.08 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.75 -0.09 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 -0.09 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.16 -0.10 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.38 -0.09 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.52 -0.18 27 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.82 -0.10 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.04 -0.11 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.27 -0.11 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.50 -0.11 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.73 -0.12 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.96 -0.12 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.20 -0.12 34 0 0 0
TOTAL PUT 1,317 21,169 +433
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$ 171.500
30JUL26 55.00 C 0.00 0.00 0.00 116.57 -0.81 0 0 22 0
30JUL26 57.50 C 0.00 0.00 0.00 114.07 -0.81 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 111.58 -0.80 144 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 109.08 -0.81 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 106.58 -0.81 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 104.09 -0.80 129 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 101.59 -0.81 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 99.10 -0.80 128 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 96.60 -0.81 116 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 94.10 -0.82 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 91.61 -0.81 115 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 89.12 -0.81 118 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 86.63 -0.82 118 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 84.14 -0.82 116 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 81.65 -0.84 114 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 79.17 -0.84 115 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 76.70 -0.85 116 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 74.23 -0.86 115 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 71.77 -0.88 115 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 69.33 -0.89 116 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 66.89 -0.74 115 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 64.48 -0.86 116 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 62.08 -0.96 116 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 59.70 -0.73 115 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 57.35 -0.47 116 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 54.50 -0.40 97 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 52.73 -1.08 116 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 49.03 -2.00 0 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 46.80 -1.91 71 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 44.72 -1.45 86 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 44.55 +0.53 125 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 41.84 -0.84 116 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 38.60 -1.29 99 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 36.67 -2.17 101 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 34.80 -1.82 103 0 59 0
30JUL26 142.50 C 0.00 0.00 0.00 32.98 -2.38 105 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 31.73 -1.30 111 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 30.41 -0.84 116 0 29 0
30JUL26 150.00 C 25.75 25.75 25.75 28.71 -0.91 116 5 55 0
30JUL26 152.50 C 0.00 0.00 0.00 27.08 -0.90 116 0 5 0
30JUL26 155.00 C 17.42 17.42 17.42 25.50 -1.00 116 8 40 +8
30JUL26 157.50 C 21.50 21.50 15.58 23.99 -1.00 116 7 69 +4
30JUL26 160.00 C 16.01 22.00 14.58 22.54 -1.52 116 35 86 +32
30JUL26 162.50 C 0.00 0.00 0.00 21.16 -1.52 116 0 19 0
30JUL26 165.00 C 18.30 18.90 12.60 19.41 -1.95 112 36 36 +6
30JUL26 167.50 C 15.80 17.80 13.30 18.12 -1.37 112 6 114 -1
30JUL26 170.00 C 15.99 17.05 11.68 17.05 -1.27 113 5 166 +1
30JUL26 172.50 C 10.85 16.69 10.85 15.93 -1.28 113 17 73 -1
30JUL26 175.00 C 19.00 19.00 11.80 14.98 -1.22 114 40 163 +8
30JUL26 177.50 C 9.45 14.00 9.45 13.77 -1.50 113 28 53 +4
30JUL26 180.00 C 14.80 15.27 8.85 13.04 -1.36 115 54 112 +9
30JUL26 182.50 C 0.00 0.00 0.00 12.23 -1.26 115 0 35 0
30JUL26 185.00 C 8.80 11.98 7.98 11.45 -1.26 116 11 52 0
30JUL26 187.50 C 11.20 11.25 9.80 10.63 -1.35 116 37 58 +6
30JUL26 190.00 C 8.52 11.54 6.80 10.12 -1.39 118 43 89 +21
30JUL26 192.50 C 10.30 10.30 6.00 9.38 -1.36 118 8 47 +5
30JUL26 195.00 C 7.79 8.85 6.36 8.69 -1.33 117 5 85 -1
30JUL26 197.50 C 8.22 8.22 8.22 8.05 -1.28 117 1 95 +1
30JUL26 200.00 C 8.40 8.40 4.66 7.44 -1.25 117 31 132 +6
30JUL26 205.00 C 6.72 7.38 5.15 6.35 -1.17 117 7 95 -3
30JUL26 210.00 C 4.20 4.21 3.75 5.41 -1.09 117 6 32 -4
30JUL26 215.00 C 4.43 4.43 3.14 4.59 -1.01 117 3 45 +1
30JUL26 220.00 C 5.20 5.32 2.74 3.88 -0.93 117 29 74 -17
30JUL26 225.00 C 4.85 4.85 2.97 3.28 -0.85 117 4 54 0
30JUL26 230.00 C 5.60 5.60 2.88 2.76 -0.77 117 9 89 +2
30JUL26 235.00 C 2.24 2.24 2.24 2.32 -0.61 117 1 17 0
30JUL26 240.00 C 3.60 3.60 2.00 1.95 -0.55 117 15 35 +4
30JUL26 245.00 C 2.10 2.10 2.10 1.63 -0.56 116 1 34 0
30JUL26 250.00 C 3.50 3.50 1.81 1.36 -0.51 116 16 119 0
30JUL26 255.00 C 2.20 2.20 2.09 1.13 -0.46 116 13 32 +10
30JUL26 260.00 C 2.00 2.00 1.23 0.94 -0.41 116 82 79 +22
28AUG26 85.00 C 0.00 0.00 0.00 87.36 -0.09 107 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 84.99 -0.07 107 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 82.65 -0.03 107 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 80.33 0.00 107 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 76.70 -1.54 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 74.30 -1.63 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 72.02 -1.39 70 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 69.71 -1.45 75 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 67.20 -1.75 71 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 64.99 -2.02 76 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 62.93 -1.94 82 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 60.92 -1.74 86 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 58.95 -1.14 89 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 57.01 -1.16 91 0 0 0
28AUG26 120.00 C 56.30 56.30 56.30 55.13 -1.17 93 1 17 +1
28AUG26 122.50 C 0.00 0.00 0.00 53.25 -1.21 94 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 51.44 -1.22 96 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 49.66 -1.25 97 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 47.92 -1.92 98 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 46.23 -1.28 98 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 44.58 -1.30 99 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 42.97 -1.32 100 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 41.40 -1.34 100 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 39.88 -1.34 101 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 38.40 -1.36 101 0 96 0
28AUG26 147.50 C 0.00 0.00 0.00 36.96 -1.37 102 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 35.57 -1.37 102 0 25 0
28AUG26 152.50 C 0.00 0.00 0.00 34.21 -1.38 102 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 32.90 -1.39 103 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 31.75 -1.27 103 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 30.58 -1.21 104 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 29.20 -1.40 103 0 31 0
28AUG26 165.00 C 27.39 27.39 27.14 28.05 -1.40 104 7 31 +3
28AUG26 167.50 C 0.00 0.00 0.00 27.24 -1.09 105 0 15 0
28AUG26 170.00 C 20.97 20.97 20.20 26.23 -1.09 105 3 69 +2
28AUG26 172.50 C 0.00 0.00 0.00 25.16 -1.44 105 0 518 0
28AUG26 175.00 C 28.00 28.00 20.20 24.28 -0.92 106 9 16 +2
28AUG26 177.50 C 0.00 0.00 0.00 23.39 -0.89 107 0 5 0
28AUG26 180.00 C 21.62 21.62 18.25 22.39 -1.04 106 23 41 +15
28AUG26 182.50 C 0.00 0.00 0.00 21.75 -0.87 108 0 16 0
28AUG26 185.00 C 20.80 21.24 20.80 20.88 -0.95 108 11 35 +10
28AUG26 187.50 C 20.32 20.32 20.32 19.54 -1.53 106 3 16 +1
28AUG26 190.00 C 0.00 0.00 0.00 19.53 -1.25 109 1 314 +1
28AUG26 192.50 C 0.00 0.00 0.00 18.69 -1.24 109 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 17.10 -1.43 106 0 95 0
28AUG26 197.50 C 0.00 0.00 0.00 17.09 -0.65 109 0 47 0
28AUG26 200.00 C 0.00 0.00 0.00 16.55 -0.70 109 1 59 0
28AUG26 205.00 C 13.10 15.36 13.10 15.18 -1.31 109 6 22 +1
28AUG26 210.00 C 11.99 14.32 11.99 13.91 -1.27 109 6 48 0
28AUG26 215.00 C 0.00 0.00 0.00 12.74 -1.24 109 3 33 +3
28AUG26 220.00 C 13.62 13.62 13.62 11.66 -1.20 109 1 44 0
28AUG26 225.00 C 0.00 0.00 0.00 10.67 -1.16 109 0 46 0
28AUG26 230.00 C 10.11 10.11 8.96 9.76 -1.11 109 3 60 +1
28AUG26 235.00 C 0.00 0.00 0.00 8.93 -1.07 109 0 16 0
28AUG26 240.00 C 0.00 0.00 0.00 8.16 -0.76 109 0 4 0
28AUG26 245.00 C 0.00 0.00 0.00 7.46 -0.98 108 0 2 0
28AUG26 250.00 C 9.30 9.30 6.00 6.82 -0.93 108 4 21 -1
28AUG26 255.00 C 0.00 0.00 0.00 6.23 -0.89 108 0 17 0
28AUG26 260.00 C 8.60 8.60 5.78 5.69 -0.85 108 23 36 +13
29SEP26 37.00 C 0.00 0.00 0.00 134.74 -0.80 106 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 133.74 -0.81 95 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 132.75 -0.81 100 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 131.76 -0.80 102 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 130.77 -0.80 103 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 129.77 -0.81 97 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 128.78 -0.81 98 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 127.79 -0.81 99 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 126.80 -0.81 99 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 125.81 -0.81 99 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 124.82 -0.82 99 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 123.84 -0.81 102 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 122.85 -0.81 101 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 121.86 -0.82 100 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 119.40 -0.82 101 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 116.94 -0.82 100 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 114.49 -0.83 100 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 112.05 -0.84 100 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 109.62 -0.85 100 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 107.21 -0.85 100 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 104.81 -0.86 101 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 102.42 -0.87 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 100.05 -0.89 100 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 97.71 -0.89 101 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 95.38 -0.90 100 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 93.07 -0.92 100 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 90.79 -0.93 100 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 88.54 +0.59 100 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 86.31 -0.96 100 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 84.11 -0.97 100 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 80.47 -2.46 80 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 78.27 -2.54 82 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 76.12 -2.60 84 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 75.37 +0.72 98 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 71.91 -2.73 86 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 69.87 -2.78 87 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 67.87 -2.82 87 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 65.64 -3.14 86 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 63.84 -1.05 88 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 62.00 -1.10 89 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 60.24 -1.11 90 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 58.51 -1.12 90 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 56.82 -1.18 91 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 55.16 -1.15 92 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 53.55 -1.57 93 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 51.97 -1.54 93 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 50.42 -2.06 93 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 48.92 -1.19 94 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 47.45 -1.67 94 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 46.02 -1.67 95 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 44.62 -1.67 95 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 43.26 -1.22 95 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 41.94 -1.77 96 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 40.65 -1.22 96 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 39.39 -2.23 96 0 1 0
29SEP26 155.00 C 30.60 30.60 30.60 38.17 -1.23 96 7 37 +7
29SEP26 157.50 C 0.00 0.00 0.00 36.98 -1.59 96 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 35.82 -1.95 97 0 39 0
29SEP26 162.50 C 29.19 35.26 29.19 34.70 -1.70 97 2 55 0
29SEP26 165.00 C 32.88 34.29 32.40 33.61 -1.91 97 80 74 +34
29SEP26 167.50 C 0.00 0.00 0.00 32.76 -1.07 98 0 42 0
29SEP26 170.00 C 32.30 32.30 32.30 31.80 -1.07 98 1 22 0
29SEP26 172.50 C 0.00 0.00 0.00 31.03 -1.41 99 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 29.92 -0.95 99 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 28.99 -0.88 99 0 21 0
29SEP26 180.00 C 0.00 0.00 0.00 28.13 -0.87 99 0 30 0
29SEP26 182.50 C 27.15 27.15 27.15 27.47 -0.77 100 3 69 +3
29SEP26 185.00 C 27.22 27.22 27.22 26.68 -0.79 100 2 43 +2
29SEP26 187.50 C 26.46 26.46 26.46 25.99 -0.84 101 2 389 0
29SEP26 190.00 C 0.00 0.00 0.00 25.39 -0.96 101 0 118 0
29SEP26 192.50 C 0.00 0.00 0.00 24.40 -1.23 101 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 23.78 -1.33 101 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 23.23 -1.38 102 0 0 0
29SEP26 200.00 C 20.00 20.00 20.00 22.61 -1.23 102 1 111 0
29SEP26 205.00 C 0.00 0.00 0.00 21.19 -1.19 102 0 43 0
29SEP26 210.00 C 20.77 20.77 20.77 19.83 -1.17 102 2 21 +2
29SEP26 215.00 C 0.00 0.00 0.00 18.57 -1.14 102 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 17.38 -1.11 102 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 16.26 -1.09 102 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 15.22 -1.06 102 0 87 0
29SEP26 235.00 C 0.00 0.00 0.00 14.24 -1.04 102 0 43 0
29SEP26 240.00 C 0.00 0.00 0.00 13.33 -1.00 102 0 7 0
29SEP26 245.00 C 0.00 0.00 0.00 12.47 -0.98 102 0 16 0
29SEP26 250.00 C 13.64 13.64 13.63 11.67 -0.95 102 3 26 -3
29SEP26 255.00 C 0.00 0.00 0.00 10.92 -0.92 102 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 10.22 -0.89 102 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 9.57 -0.86 102 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 8.96 -0.83 102 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 8.38 -0.81 101 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 75.37 -2.86 82 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 73.37 -2.93 82 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 71.46 -2.95 83 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 69.56 -2.99 84 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 67.69 -3.04 84 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 65.87 -1.34 85 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 64.10 -3.09 85 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 62.40 -3.07 86 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 60.89 -2.90 87 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 59.24 -1.04 87 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 57.51 -1.31 87 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 55.97 -2.07 87 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 54.47 -1.45 88 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 53.00 -1.45 88 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 51.57 -1.51 88 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 50.16 -2.23 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 48.80 -2.22 89 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 47.46 -2.22 89 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 46.19 -2.12 90 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 44.89 -1.75 90 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 43.65 -1.85 90 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 42.44 -1.85 90 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 41.26 -1.93 90 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 40.12 -1.41 90 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 39.28 -1.68 91 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 38.15 -1.68 91 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 37.12 -1.80 92 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 36.40 -1.02 93 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 35.46 -1.05 93 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 34.57 -1.30 93 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 33.66 -0.95 93 0 22 0
29OCT26 177.50 C 0.00 0.00 0.00 32.83 -0.93 94 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 32.04 -0.93 94 0 15 0
29OCT26 182.50 C 0.00 0.00 0.00 31.19 -0.93 94 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 30.09 -1.33 94 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 29.67 -0.93 95 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 28.70 -1.40 95 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 28.05 -1.66 95 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 27.63 -1.47 96 0 47 0
29OCT26 197.50 C 0.00 0.00 0.00 26.91 -1.40 96 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 26.23 -1.31 96 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 24.76 -1.29 96 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 23.38 -1.27 96 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 22.08 -1.25 96 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 20.85 -1.23 96 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 19.69 -1.20 96 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 18.59 -1.18 96 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 17.56 -1.16 96 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 16.58 -1.14 96 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 15.66 -1.11 96 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 14.80 -1.08 95 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 13.98 -1.06 95 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 13.21 -1.03 95 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 12.48 -1.01 95 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 11.79 -0.99 95 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 11.15 -0.95 95 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 10.54 -0.93 95 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 9.96 -0.91 95 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 9.42 -0.88 95 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 8.91 -0.86 95 0 0 0
29OCT26 300.00 C 11.00 11.00 11.00 8.43 -0.83 95 1 2 +1
30DEC26 48.00 C 0.00 0.00 0.00 124.50 -0.82 90 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 123.55 -0.82 90 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 122.60 -0.83 89 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 120.25 -0.83 90 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 117.92 -0.83 90 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 115.60 -0.84 89 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 113.31 -0.85 89 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 111.05 -0.85 90 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 108.81 -0.86 90 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 106.60 -0.86 90 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 104.41 -0.87 90 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 102.25 -0.88 90 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 100.12 -0.89 89 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 98.03 -0.88 90 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 94.07 -2.78 73 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 93.92 -0.90 89 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 91.92 -0.91 90 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 89.95 -0.91 90 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 88.01 -0.92 90 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 86.11 -0.92 90 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 84.24 -0.93 90 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 82.40 -0.94 90 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 80.60 -0.94 90 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 78.62 +0.57 89 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 75.40 -2.64 82 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 75.39 -0.95 90 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 73.72 -0.95 90 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 72.08 -0.96 90 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 68.92 -2.52 84 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 68.91 -0.96 90 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 65.87 -1.08 85 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 65.86 -0.97 90 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 64.39 -0.97 90 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 62.94 +0.43 90 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 59.68 -2.82 84 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 58.34 -2.78 84 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 57.03 -1.43 85 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 55.75 -2.70 85 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 54.49 -2.66 85 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 53.26 -2.63 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.06 -1.25 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.89 -1.94 86 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 49.74 -1.72 86 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 48.62 -1.37 86 0 15 0
30DEC26 155.00 C 40.49 40.49 40.49 47.53 -1.94 86 1 31 +1
30DEC26 157.50 C 0.00 0.00 0.00 46.46 -1.46 86 0 0 0
30DEC26 160.00 C 38.99 45.49 38.99 45.49 -1.94 86 20 83 -5
30DEC26 162.50 C 0.00 0.00 0.00 44.52 -2.26 87 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.69 -1.99 87 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 42.91 -0.91 88 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 41.95 -0.98 88 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 41.18 -0.89 88 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 40.34 -0.89 88 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 39.53 -0.89 89 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 38.75 -0.88 89 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 37.98 -0.89 89 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.23 -0.88 89 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 36.50 -0.89 90 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 35.64 -0.40 89 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 35.10 -0.93 90 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 34.28 -1.59 90 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 33.62 -1.04 90 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 33.17 -0.82 91 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 31.80 -1.21 91 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 30.55 -1.05 91 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 29.37 -0.88 91 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 28.09 -0.87 91 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 26.88 -0.85 91 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 25.72 -0.84 91 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 24.61 -0.83 91 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 23.56 -0.81 91 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 22.55 -0.80 91 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 21.60 -0.78 91 0 5 0
30DEC26 255.00 C 0.00 0.00 0.00 20.68 -0.77 91 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 19.81 -0.75 91 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 18.98 -0.74 91 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 18.18 -0.73 91 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 17.42 -0.72 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.70 -0.70 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 16.01 -0.68 91 0 0 0
30DEC26 290.00 C 15.63 15.63 15.63 15.35 -0.67 91 30 30 +30
30DEC26 295.00 C 0.00 0.00 0.00 14.72 -0.66 91 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.12 -0.64 91 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 12.99 -0.62 91 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 11.97 -0.59 90 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 11.03 -0.56 90 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 10.18 -0.53 90 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 9.39 -0.51 90 0 31 0
30MAR27 55.00 C 0.00 0.00 0.00 119.11 -0.87 85 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 116.93 -0.88 84 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 114.78 -0.89 85 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 112.66 -0.89 85 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 110.57 -0.90 85 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 108.51 -0.91 85 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 106.48 -0.92 84 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 104.48 -0.93 84 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 102.52 -0.94 84 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 100.59 -0.95 85 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 98.69 -0.95 84 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 96.82 -0.97 84 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 94.99 -0.97 85 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 93.19 -0.98 85 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 91.42 -0.98 85 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 89.68 -0.99 84 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 87.97 -1.01 84 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 86.30 -1.01 84 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 84.66 -1.01 85 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 83.05 -1.02 85 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 81.47 -1.02 85 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 78.28 -1.55 80 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 76.92 -1.28 80 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 76.91 -1.04 85 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 75.45 -1.05 85 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 74.01 -1.06 84 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 72.61 +0.30 84 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 71.24 -1.06 85 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 69.89 -1.06 85 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 68.57 -1.07 85 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 67.27 -1.08 84 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 66.00 -1.08 84 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 64.76 +0.25 84 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 63.55 +0.10 85 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 62.35 -1.09 84 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 61.19 +0.05 85 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 60.04 -1.09 84 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 58.92 0.00 84 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 57.82 -1.09 84 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 56.75 -1.08 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 55.70 -1.08 85 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 54.66 -1.09 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 53.65 -1.09 84 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 52.66 -1.09 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.70 -1.08 85 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 50.09 -2.03 83 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 49.49 -1.85 84 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 48.91 -1.08 85 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.01 -0.51 84 0 95 0
30MAR27 177.50 C 0.00 0.00 0.00 47.14 -0.60 84 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 46.28 -0.69 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 45.45 -0.90 85 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.53 -1.16 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.82 -1.00 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 43.03 -1.33 84 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 42.44 -0.88 85 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 41.50 -1.43 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 41.20 -0.62 85 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 40.48 -0.61 85 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 39.33 -1.08 86 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 38.25 -0.98 86 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 37.02 -0.88 86 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 35.78 +0.03 86 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 34.54 -1.04 86 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 33.36 -1.03 86 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 32.22 -1.02 86 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 31.13 -1.01 86 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 30.08 -1.00 86 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 29.07 -0.98 86 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.10 -0.97 86 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.17 -0.96 86 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.27 -0.95 86 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 25.41 -0.93 86 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.57 -0.93 86 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 23.78 -0.91 86 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 23.01 -0.90 86 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 22.27 -0.88 86 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 21.55 -0.88 86 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 20.87 -0.86 86 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 80.32 -0.93 83 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 78.98 -0.93 83 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 77.64 -0.94 83 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 76.31 -0.93 83 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 75.06 -0.92 83 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 73.92 -0.92 83 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 72.77 -0.93 83 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 71.63 -0.93 83 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 70.48 -0.94 83 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 69.34 -0.93 83 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 68.20 -0.93 83 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.05 -0.94 83 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 65.91 -0.94 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 64.90 -0.91 83 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 63.95 -0.91 83 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 62.99 -0.92 83 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.04 -0.92 83 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 61.09 -0.92 83 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.13 -0.93 83 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.18 -0.93 83 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 58.23 -0.93 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 56.63 -0.75 81 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 55.83 -0.75 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 55.05 -0.75 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 54.29 -0.75 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 53.55 -0.75 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 52.82 -0.75 82 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 52.10 -0.76 82 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 51.41 -0.76 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 50.72 -0.77 82 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 50.05 -0.77 83 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 49.40 -0.76 83 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 48.76 -0.76 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 47.71 -1.56 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 46.94 -0.91 83 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 45.60 -0.84 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 44.38 -0.84 83 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 43.16 -0.85 83 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 41.95 -0.85 83 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 40.73 -0.86 83 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 39.51 -2.07 83 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 38.29 -0.87 83 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 37.22 -0.78 83 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 36.29 -0.78 83 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 35.36 -0.78 83 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 34.43 -0.79 83 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 33.50 -0.79 83 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 32.57 -0.80 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 31.64 -0.80 83 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 30.71 -0.80 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 29.80 -0.79 83 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.11 -0.70 83 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 28.42 -0.71 83 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 27.73 -0.71 83 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 27.05 -0.71 83 0 1 0
TOTAL CALL 823 11,763 +247
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 164 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 131 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 116 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.02 112 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.02 -0.02 114 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.03 -0.03 114 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.05 -0.03 115 0 35 0
30JUL26 95.00 P 0.12 0.12 0.12 0.07 -0.05 115 1 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.10 -0.05 115 0 62 0
30JUL26 100.00 P 0.13 0.13 0.13 0.14 -0.07 116 2 326 0
30JUL26 102.50 P 0.00 0.00 0.00 0.19 -0.07 115 0 226 0
30JUL26 105.00 P 0.00 0.00 0.00 0.24 -0.11 115 0 112 0
30JUL26 107.50 P 0.00 0.00 0.00 0.33 -0.11 115 0 35 0
30JUL26 110.00 P 0.45 0.45 0.27 0.42 -0.15 115 3 145 0
30JUL26 112.50 P 0.00 0.00 0.00 0.54 -0.17 115 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.67 -0.20 115 0 83 0
30JUL26 117.50 P 0.68 0.99 0.68 0.84 -0.24 115 2 57 0
30JUL26 120.00 P 1.10 1.55 0.85 1.04 -0.24 115 9 107 +1
30JUL26 122.50 P 0.00 0.00 0.00 1.26 -0.31 115 0 37 0
30JUL26 125.00 P 2.08 2.08 2.01 1.55 -0.31 115 2 106 0
30JUL26 127.50 P 2.35 2.70 1.48 1.83 -0.37 114 5 162 0
30JUL26 130.00 P 2.80 3.69 1.95 2.20 -0.40 115 110 128 +73
30JUL26 132.50 P 0.00 0.00 0.00 2.60 -0.40 114 0 78 0
30JUL26 135.00 P 2.94 4.80 2.94 3.02 -0.48 115 6 142 -2
30JUL26 137.50 P 3.50 4.89 3.23 3.54 -0.49 114 31 123 -3
30JUL26 140.00 P 4.20 6.34 3.80 4.07 -0.49 114 16 125 +8
30JUL26 142.50 P 7.05 7.05 4.50 4.67 -0.57 114 11 59 +1
30JUL26 145.00 P 7.58 7.58 5.10 5.35 -0.58 114 15 117 +13
30JUL26 147.50 P 8.42 8.42 8.42 6.03 -0.58 114 8 27 0
30JUL26 150.00 P 8.20 10.20 6.55 6.87 -0.60 114 36 92 +13
30JUL26 152.50 P 8.59 10.90 8.59 7.68 -1.16 114 20 37 0
30JUL26 155.00 P 10.60 13.20 8.80 8.59 -0.68 114 19 37 +1
30JUL26 157.50 P 11.02 14.20 9.90 9.71 -0.63 115 22 75 -7
30JUL26 160.00 P 9.30 15.32 9.30 10.72 -0.58 114 61 83 -18
30JUL26 162.50 P 15.80 17.00 11.74 12.08 -0.40 117 10 43 -7
30JUL26 165.00 P 13.21 17.58 13.21 13.18 -0.45 116 50 252 +4
30JUL26 167.50 P 16.22 20.05 16.22 14.50 -0.73 116 123 128 +88
30JUL26 170.00 P 15.75 21.59 15.75 15.95 -0.65 118 16 111 +2
30JUL26 172.50 P 17.68 19.00 17.68 17.29 -0.92 117 2 45 +1
30JUL26 175.00 P 19.50 25.01 18.80 19.04 -0.21 119 205 525 +28
30JUL26 177.50 P 25.20 25.20 25.20 19.49 -1.75 112 1 40 0
30JUL26 180.00 P 28.00 28.00 28.00 22.06 -0.70 120 4 141 +3
30JUL26 182.50 P 0.00 0.00 0.00 23.76 -0.60 121 0 88 0
30JUL26 185.00 P 0.00 0.00 0.00 25.46 -0.61 121 0 111 0
30JUL26 187.50 P 0.00 0.00 0.00 27.16 +0.30 121 0 31 0
30JUL26 190.00 P 30.00 30.00 30.00 28.94 +0.90 122 1 43 +1
30JUL26 192.50 P 0.00 0.00 0.00 30.82 +0.46 122 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 32.70 +0.36 123 0 259 0
30JUL26 197.50 P 0.00 0.00 0.00 34.58 -0.03 123 0 18 0
30JUL26 200.00 P 0.00 0.00 0.00 36.17 -0.32 121 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 40.65 +0.20 125 0 20 0
30JUL26 210.00 P 48.75 50.00 48.75 44.55 -0.45 125 2 13 +2
30JUL26 215.00 P 0.00 0.00 0.00 49.18 +0.24 129 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 53.59 +0.03 131 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 58.11 +0.01 133 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 62.76 +1.07 136 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 67.50 +1.50 139 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 72.26 +1.52 142 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 77.07 +1.42 146 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 81.46 +1.37 144 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 86.51 +2.01 150 0 0 0
30JUL26 260.00 P 95.68 95.76 95.18 91.57 +2.12 155 11 9 +7
28AUG26 85.00 P 0.00 0.00 0.00 0.53 -0.09 107 0 50 0
28AUG26 87.50 P 0.00 0.00 0.00 0.64 -0.14 107 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.80 -0.13 107 0 16 0
28AUG26 92.50 P 0.00 0.00 0.00 0.95 -0.16 107 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 1.18 -0.20 107 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.41 -0.20 107 0 0 0
28AUG26 100.00 P 1.72 1.72 1.30 1.65 -0.22 107 5 61 +1
28AUG26 102.50 P 0.00 0.00 0.00 1.88 -0.25 107 0 51 0
28AUG26 105.00 P 0.00 0.00 0.00 2.20 -0.26 106 0 33 0
28AUG26 107.50 P 2.70 2.70 2.70 2.51 -0.27 106 1 2 0
28AUG26 110.00 P 2.70 2.70 2.70 2.88 -0.33 106 1 97 0
28AUG26 112.50 P 0.00 0.00 0.00 3.32 -0.33 106 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 3.75 -0.34 106 0 37 0
28AUG26 117.50 P 0.00 0.00 0.00 4.18 -0.41 106 0 32 0
28AUG26 120.00 P 4.40 4.40 4.06 4.75 -0.42 106 4 36 -3
28AUG26 122.50 P 0.00 0.00 0.00 5.32 -0.42 106 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 5.90 -0.42 106 0 16 0
28AUG26 127.50 P 0.00 0.00 0.00 6.52 -0.48 106 0 25 0
28AUG26 130.00 P 7.48 7.48 6.60 7.25 -0.49 106 3 21 -2
28AUG26 132.50 P 7.42 7.43 7.42 7.98 -0.49 106 2 31 0
28AUG26 135.00 P 10.09 10.09 8.18 8.71 -0.50 106 2 22 0
28AUG26 137.50 P 10.68 10.68 10.68 9.50 -0.54 106 1 49 +1
28AUG26 140.00 P 10.00 10.00 10.00 10.40 -0.56 106 2 91 0
28AUG26 142.50 P 12.00 12.00 11.00 11.31 -0.56 105 3 83 +1
28AUG26 145.00 P 0.00 0.00 0.00 12.22 -0.56 105 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 13.13 -0.59 105 0 37 0
28AUG26 150.00 P 13.30 15.15 13.30 14.32 -0.50 106 2 66 -1
28AUG26 152.50 P 0.00 0.00 0.00 15.46 -0.46 106 0 47 0
28AUG26 155.00 P 21.00 21.00 21.00 16.66 -0.46 106 1 10 +1
28AUG26 157.50 P 19.75 19.76 19.75 17.89 -0.68 107 2 50 +2
28AUG26 160.00 P 0.00 0.00 0.00 19.20 -0.55 107 0 54 0
28AUG26 162.50 P 22.16 22.16 20.88 20.18 -0.93 106 21 71 0
28AUG26 165.00 P 26.30 27.60 26.30 21.94 -0.58 107 2 33 0
28AUG26 167.50 P 0.00 0.00 0.00 23.39 -0.74 108 0 16 0
28AUG26 170.00 P 25.85 25.85 25.85 24.88 -0.22 109 6 32 0
28AUG26 172.50 P 0.00 0.00 0.00 26.31 -0.57 109 0 14 0
28AUG26 175.00 P 29.00 29.00 29.00 27.88 -0.56 109 1 58 0
28AUG26 177.50 P 0.00 0.00 0.00 29.72 -0.80 110 0 44 0
28AUG26 180.00 P 0.00 0.00 0.00 31.46 -0.35 111 0 24 0
28AUG26 182.50 P 0.00 0.00 0.00 33.03 -0.24 111 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 34.61 -0.63 111 0 2 0
28AUG26 187.50 P 37.39 37.39 37.39 36.37 -0.10 112 7 8 +7
28AUG26 190.00 P 43.30 43.30 38.60 38.13 -0.32 112 2 17 +1
28AUG26 192.50 P 0.00 0.00 0.00 38.95 -1.23 108 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 41.64 -0.56 112 0 1 0
28AUG26 197.50 P 44.78 44.78 44.78 43.40 -0.57 112 6 9 +6
28AUG26 200.00 P 0.00 0.00 0.00 45.20 -0.49 113 0 20 0
28AUG26 205.00 P 49.14 49.14 49.14 49.06 -0.45 114 2 96 +2
28AUG26 210.00 P 0.00 0.00 0.00 52.93 -0.45 114 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 56.80 -0.46 114 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 60.96 -0.28 116 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 65.13 -0.31 116 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 69.30 -0.32 117 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 73.62 -0.18 118 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 78.05 +0.56 119 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 82.47 +0.36 120 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 86.91 -0.05 121 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 91.52 +0.18 122 0 0 0
28AUG26 260.00 P 98.67 100.79 98.49 96.15 +0.18 124 9 9 +9
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 0.00 103 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 98 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 95 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 97 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 99 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 100 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 101 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.01 101 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.02 100 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.03 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.02 101 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.04 100 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 -0.04 100 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 -0.05 101 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 -0.07 100 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.58 -0.07 100 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.70 -0.10 100 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.87 -0.13 100 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.07 -0.06 100 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 1.27 -0.09 100 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 1.51 -0.09 100 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.71 -0.14 100 0 41 0
29SEP26 90.00 P 1.60 1.60 1.60 1.97 -0.18 100 1 357 0
29SEP26 92.50 P 0.00 0.00 0.00 2.30 -0.19 100 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.64 -0.27 100 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.98 -0.29 100 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 3.39 -0.24 100 0 66 0
29SEP26 102.50 P 0.00 0.00 0.00 3.85 -0.37 99 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.31 -0.24 99 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 4.76 -0.43 99 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.34 -0.30 99 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 5.94 -0.30 99 0 97 0
29SEP26 115.00 P 6.96 6.96 6.96 6.54 -0.52 99 15 70 +9
29SEP26 117.50 P 0.00 0.00 0.00 7.14 -0.31 99 0 158 0
29SEP26 120.00 P 6.68 6.68 6.68 7.85 -0.35 99 1 155 0
29SEP26 122.50 P 0.00 0.00 0.00 8.61 -0.35 99 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.37 -0.36 99 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 10.13 -0.37 99 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 10.90 -0.40 99 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 11.84 -0.40 99 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.78 -0.41 99 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 13.72 -0.41 99 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 14.66 -0.42 99 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 15.61 -0.42 98 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 16.80 -0.37 99 0 48 0
29SEP26 147.50 P 0.00 0.00 0.00 17.87 -0.43 98 0 22 0
29SEP26 150.00 P 20.42 20.42 20.42 19.00 -0.44 98 1 20 0
29SEP26 152.50 P 0.00 0.00 0.00 20.28 -0.29 99 0 64 0
29SEP26 155.00 P 22.00 22.00 22.00 21.47 -0.44 99 1 54 +1
29SEP26 157.50 P 0.00 0.00 0.00 22.84 -0.40 99 0 85 0
29SEP26 160.00 P 26.08 26.08 26.08 24.37 -0.42 100 1 88 0
29SEP26 162.50 P 0.00 0.00 0.00 25.63 -0.44 99 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 27.04 -0.63 100 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 28.48 -0.55 100 0 15 0
29SEP26 170.00 P 30.00 30.00 30.00 30.08 -0.38 101 3 45 -3
29SEP26 172.50 P 0.00 0.00 0.00 31.57 -0.43 101 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 33.16 -0.42 101 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 35.11 -0.26 102 0 1 0
29SEP26 180.00 P 0.00 0.00 0.00 36.86 -0.20 103 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 38.40 -0.08 103 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 40.41 +0.58 104 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 42.02 +0.63 104 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 43.76 +0.26 105 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 45.55 +0.21 105 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 47.34 +0.73 105 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 49.14 +0.65 105 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 50.93 -0.02 105 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 54.52 +0.14 105 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.35 +0.41 106 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 62.27 +0.06 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.20 +0.79 107 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 70.13 +0.26 107 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.26 +0.74 108 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.48 +0.38 109 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.70 +0.77 109 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 86.92 -0.18 109 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.23 +0.01 110 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.69 +0.13 111 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.16 -0.02 112 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.63 +0.25 112 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.10 +1.46 113 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.67 +0.87 114 0 0 0
29OCT26 100.00 P 4.28 4.28 4.28 4.65 -0.26 93 1 2 +1
29OCT26 102.50 P 5.10 5.10 5.10 5.12 -0.31 93 1 0 -1
29OCT26 105.00 P 0.00 0.00 0.00 5.72 -0.32 93 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 6.33 -0.33 93 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 6.95 -0.33 93 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 7.56 -0.34 93 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.26 -0.38 93 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 9.03 -0.40 93 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 9.81 -0.40 93 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 10.59 -0.40 93 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.37 -0.41 93 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 12.25 -0.44 93 0 0 0
29OCT26 130.00 P 13.50 13.50 13.50 13.21 -0.45 93 1 2 +1
29OCT26 132.50 P 0.00 0.00 0.00 14.17 -0.45 93 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.13 -0.46 93 0 0 0
29OCT26 137.50 P 16.00 16.00 16.00 16.22 -0.33 93 2 0 0
29OCT26 140.00 P 0.00 0.00 0.00 17.23 -0.32 93 0 16 0
29OCT26 142.50 P 0.00 0.00 0.00 18.40 -0.30 93 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.61 -0.25 93 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 20.85 -0.16 93 0 1 0
29OCT26 150.00 P 0.00 0.00 0.00 22.14 -0.02 94 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 23.37 -0.24 94 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 24.57 -0.43 94 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 26.01 -0.34 94 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 27.37 -0.41 94 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 28.82 -0.41 94 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 30.36 -0.29 94 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 31.88 -0.39 95 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 33.60 -0.19 96 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 35.19 -0.20 96 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 36.48 -0.53 95 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 38.37 -0.28 96 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 40.05 -0.27 96 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 41.73 -0.28 97 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 43.63 -0.19 98 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 45.26 +1.43 98 0 3 0
29OCT26 190.00 P 0.00 0.00 0.00 46.89 +0.20 98 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 48.70 +0.24 98 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 50.50 +0.25 98 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 52.31 +0.39 98 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 54.12 +0.37 98 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 57.74 +0.24 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 61.37 +0.10 99 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.29 +0.03 100 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.24 +0.17 100 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.19 -0.38 100 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 77.15 -0.05 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 81.22 +0.27 101 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 85.46 -0.24 102 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 89.70 +0.17 102 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 93.95 +0.23 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.20 -0.18 103 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 102.54 +0.30 103 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 107.02 +0.60 104 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 111.50 +0.06 105 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.99 +0.14 105 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 120.49 +0.25 106 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.99 +0.33 106 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 129.63 +0.02 107 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 134.30 +0.40 108 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 138.99 +0.65 109 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 -0.02 89 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 -0.01 90 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.41 -0.02 90 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.53 -0.03 89 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.66 -0.03 89 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 -0.04 90 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.00 -0.04 89 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.19 -0.05 89 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.41 -0.06 90 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.69 -0.06 90 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.90 -0.12 89 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.24 -0.07 90 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.62 -0.07 90 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.00 -0.08 90 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.28 -0.18 89 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.67 -0.21 89 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.17 -0.10 89 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 4.66 -0.10 89 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.16 -0.10 89 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.66 -0.28 89 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.28 -0.32 89 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.93 -0.34 89 0 15 0
30DEC26 100.00 P 6.80 6.80 6.45 7.57 -0.13 88 2 35 +1
30DEC26 102.50 P 0.00 0.00 0.00 8.22 -0.13 88 0 185 0
30DEC26 105.00 P 0.00 0.00 0.00 8.87 -0.14 88 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.68 -0.14 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.50 -0.47 88 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 11.31 -0.50 88 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 12.12 -0.15 88 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.94 -0.56 88 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 13.85 -0.15 88 0 603 0
30DEC26 122.50 P 0.00 0.00 0.00 14.85 -0.15 88 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.84 -0.16 88 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.84 -0.16 88 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.84 -0.16 88 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 18.83 -0.17 88 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 19.90 -0.15 88 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 21.09 -0.15 88 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.27 -0.16 88 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.46 -0.16 88 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 24.65 -0.16 88 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 25.89 -0.11 88 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.40 +0.21 88 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 28.83 +0.41 89 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 30.13 -0.24 88 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 31.58 -0.25 89 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 33.06 -0.26 89 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 34.58 -0.25 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.12 -0.25 89 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 37.68 -0.27 90 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 39.28 -0.26 90 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 40.90 -0.26 90 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 42.55 -0.26 90 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 44.21 -0.27 90 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.90 -0.27 91 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 47.62 -0.27 91 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.31 +0.06 91 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 51.07 +0.57 91 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 52.85 +0.54 92 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 54.76 +0.74 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.61 +0.48 93 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 58.25 +0.28 92 0 0 0
30DEC26 200.00 P 62.00 65.50 61.50 60.28 +0.78 93 3 1 -2
30DEC26 205.00 P 0.00 0.00 0.00 63.90 +0.52 93 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 67.76 +0.76 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.49 +0.64 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.39 +0.78 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.19 +0.68 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.35 +0.86 95 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 87.27 +0.78 95 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 91.37 +0.80 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.47 +0.85 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 99.63 +0.74 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 103.89 +0.84 97 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 108.14 +0.84 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 112.51 +0.93 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.81 +0.95 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 121.12 +0.94 98 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.44 +0.91 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.96 +1.07 99 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 134.48 +1.17 99 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.01 +1.29 100 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.47 +1.15 100 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 152.47 +1.28 100 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 161.54 +1.41 101 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 170.41 +0.85 101 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 179.91 +4.79 102 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 184.63 +0.33 90 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.45 -0.08 84 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.75 -0.08 84 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.05 -0.07 85 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.34 -0.09 84 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.73 -0.11 84 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.14 -0.01 84 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.55 -0.11 85 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.96 -0.01 85 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.50 -0.14 85 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.04 -0.14 85 0 0 0
30MAR27 80.00 P 5.67 5.67 5.67 5.58 -0.14 85 15 16 +15
30MAR27 82.50 P 0.00 0.00 0.00 6.12 -0.15 84 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.75 -0.17 85 0 0 0
30MAR27 87.50 P 6.89 7.35 6.89 7.44 -0.18 84 30 31 +30
30MAR27 90.00 P 0.00 0.00 0.00 8.14 -0.19 84 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.84 +0.08 84 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.54 +0.10 84 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.31 -0.21 85 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.18 -0.22 84 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 12.06 -0.21 85 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.54 -0.22 83 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 13.39 -0.22 83 0 568 0
30MAR27 110.00 P 14.45 15.00 14.00 14.75 +0.28 85 18 410 -6
30MAR27 112.50 P 0.00 0.00 0.00 15.64 -0.24 84 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.70 +0.26 84 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 17.77 -0.25 84 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.83 -0.26 84 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.90 -0.26 84 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.97 -0.26 85 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.04 -0.26 85 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.21 -0.26 84 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 24.47 -0.26 84 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.73 -0.27 84 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.99 +0.55 84 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.25 -0.28 84 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.52 +0.61 85 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.78 -0.29 84 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.05 +0.39 84 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 33.43 -0.26 84 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 34.89 -0.26 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.01 -0.23 84 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 37.50 -0.18 84 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.03 -0.18 84 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.57 -0.19 84 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.14 -0.19 84 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.74 -0.19 85 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 45.35 -0.20 85 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 46.99 -0.20 85 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.65 -0.21 85 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 50.34 -0.20 85 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 52.04 -0.21 85 0 0 0
30MAR27 182.50 P 53.87 53.87 53.87 53.77 -0.20 85 15 15 +15
30MAR27 185.00 P 0.00 0.00 0.00 55.49 -0.22 86 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.30 +0.08 86 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.14 +0.62 86 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 60.93 +0.73 86 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 62.65 +0.63 87 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.52 +0.66 87 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 66.39 +0.78 87 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 70.00 +0.65 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.84 +0.75 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 77.70 +0.85 88 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 81.51 +0.82 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 85.35 +0.68 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.43 +0.87 89 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 93.38 +0.81 89 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.40 +0.75 89 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 101.49 +0.84 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 105.55 +0.81 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.52 +2.70 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 110.64 -0.15 84 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 114.69 -0.08 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 118.89 -0.04 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 123.10 -0.04 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 127.32 -0.04 85 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.53 -0.05 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 135.76 -0.04 85 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 139.99 -0.04 85 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 144.23 -0.04 85 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.76 -0.12 83 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.86 -0.13 83 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.97 -0.12 83 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.07 -0.13 83 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.28 -0.11 83 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.58 -0.11 83 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.87 -0.12 83 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.17 -0.12 83 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.47 -0.12 83 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.76 -0.13 83 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.07 -0.12 83 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.37 -0.13 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.68 -0.13 83 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.12 -0.10 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.61 -0.10 83 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 40.10 -0.11 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.59 -0.11 83 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 42.51 -0.15 82 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 44.07 -0.16 82 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 45.66 -0.16 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.26 -0.17 82 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.89 -0.17 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.54 -0.18 82 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 52.21 -0.18 83 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 53.90 -0.18 83 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 55.61 -0.18 83 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.33 -0.18 83 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 59.08 -0.18 83 0 100 0
29JUN27 185.00 P 60.50 60.50 60.50 60.83 -0.19 83 1 1 0
29JUN27 187.50 P 0.00 0.00 0.00 62.21 -0.28 83 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 63.90 -0.08 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 65.58 -0.08 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 67.26 -0.09 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 68.95 -0.09 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 70.64 -0.09 83 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 74.23 -0.02 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 77.92 -0.02 83 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 81.61 -0.03 83 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 85.31 -0.03 83 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 89.01 -0.03 83 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 92.72 -0.04 83 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 96.44 -0.04 83 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 100.31 +0.05 83 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 104.30 +0.04 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 108.29 +0.04 83 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 112.28 +0.03 83 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.29 +0.04 83 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 120.29 +0.03 83 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 124.31 +0.04 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 128.33 +0.04 83 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 132.39 +0.06 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 136.64 +0.13 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 140.88 +0.12 83 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 145.13 +0.12 83 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 149.39 +0.13 83 0 0 0
TOTAL PUT 1,001 15,142 +295
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 0.00 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.43 0.00 93 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.33 0.00 85 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.13 0.00 72 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.03 -0.01 65 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 0.00 81 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.85 +0.02 73 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.78 +0.03 83 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.69 +0.02 78 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 +0.02 77 0 58 0
30JUL26 4.00 C 0.40 0.40 0.40 0.52 -0.04 71 2 173 0
30JUL26 4.10 C 0.46 0.46 0.46 0.46 -0.01 75 1 37 0
30JUL26 4.20 C 0.30 0.30 0.30 0.41 0.00 78 63 407 +40
30JUL26 4.30 C 0.32 0.35 0.32 0.34 -0.01 74 2 143 +1
30JUL26 4.40 C 0.21 0.23 0.21 0.29 -0.01 75 65 342 0
30JUL26 4.50 C 0.21 0.24 0.19 0.24 -0.02 74 54 184 -46
30JUL26 4.60 C 0.17 0.17 0.17 0.21 -0.01 76 30 213 +30
30JUL26 4.70 C 0.00 0.00 0.00 0.18 -0.01 78 0 270 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 -0.01 78 0 158 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 -0.01 77 0 36 0
30JUL26 5.00 C 0.08 0.08 0.06 0.10 -0.01 77 184 417 -4
30JUL26 5.25 C 0.04 0.07 0.04 0.06 -0.01 78 18 219 -1
30JUL26 5.50 C 0.03 0.03 0.03 0.04 0.00 81 2 266 +2
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 78 0 59 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 287 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 285 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 59 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 154 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 172 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.73 -0.01 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.64 0.00 69 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.55 +0.03 73 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.46 +0.01 75 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.36 +0.01 69 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.26 -0.02 64 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.18 -0.01 68 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.10 +0.02 70 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.01 +0.01 67 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 0.00 70 0 6 0
28AUG26 3.80 C 0.69 0.69 0.69 0.80 +0.01 71 3 25 0
28AUG26 3.90 C 0.00 0.00 0.00 0.72 -0.02 68 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.66 -0.02 69 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 -0.02 69 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.55 -0.02 70 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.50 -0.02 70 0 21 0
28AUG26 4.40 C 0.39 0.39 0.39 0.46 -0.01 71 20 20 +20
28AUG26 4.50 C 0.32 0.39 0.32 0.41 -0.01 70 95 93 +92
28AUG26 4.60 C 0.00 0.00 0.00 0.37 -0.01 71 0 703 0
28AUG26 4.70 C 0.27 0.31 0.27 0.33 -0.02 70 45 105 +29
28AUG26 4.80 C 0.25 0.28 0.25 0.30 -0.01 71 53 136 +25
28AUG26 4.90 C 0.28 0.28 0.28 0.27 -0.01 71 15 223 0
28AUG26 5.00 C 0.21 0.25 0.21 0.25 -0.01 73 166 217 +117
28AUG26 5.25 C 0.18 0.18 0.18 0.19 0.00 73 84 169 +69
28AUG26 5.50 C 0.12 0.12 0.12 0.14 -0.01 72 5 146 0
28AUG26 5.75 C 0.11 0.11 0.11 0.11 0.00 74 15 260 +15
28AUG26 6.00 C 0.00 0.00 0.00 0.08 0.00 73 0 136 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 0.00 74 0 347 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.01 72 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 73 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 72 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.76 0.00 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.67 0.00 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.58 0.00 67 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 -0.01 66 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 -0.01 65 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.31 -0.02 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.22 -0.02 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.16 -0.02 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.07 0.00 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 -0.02 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.01 65 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.02 62 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 0.00 66 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 -0.01 64 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.01 66 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 +0.01 67 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.01 65 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.02 66 0 109 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.02 65 0 96 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 -0.02 66 0 98 0
29SEP26 4.70 C 0.43 0.43 0.43 0.44 -0.02 67 3 40 +3
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.01 67 0 401 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.01 68 0 55 0
29SEP26 5.00 C 0.36 0.36 0.36 0.35 -0.01 68 2 129 +2
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.02 67 0 281 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.01 68 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.01 67 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.01 67 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.01 67 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 67 0 698 0
29SEP26 6.75 C 0.09 0.09 0.09 0.07 -0.01 67 15 84 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 69 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 69 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 67 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 65 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 70 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 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 89 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 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 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.36 -0.01 63 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.27 -0.03 60 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.20 -0.02 61 0 0 0
29OCT26 3.50 C 1.00 1.00 1.00 1.13 -0.02 61 23 40 +23
29OCT26 3.60 C 0.00 0.00 0.00 1.06 0.00 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.00 -0.03 62 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.93 -0.01 61 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.88 0.00 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.82 -0.01 62 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.78 +0.01 64 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.73 0.00 64 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.67 -0.02 63 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.64 -0.01 64 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.60 -0.01 65 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.56 -0.01 65 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.53 -0.01 65 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.48 -0.02 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.46 -0.01 65 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.43 -0.01 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.36 -0.01 66 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 -0.02 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 -0.01 66 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.21 -0.01 66 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.17 -0.01 65 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.01 65 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.84 -0.01 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.76 -0.01 62 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.68 -0.01 62 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 1.53 -0.01 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 -0.01 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.39 -0.01 63 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.32 -0.01 62 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.26 -0.01 63 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.18 -0.01 61 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 -0.01 61 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -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 0.95 -0.02 60 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 -0.01 61 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 0.81 -0.01 61 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.02 61 0 15 0
30DEC26 4.50 C 0.68 0.68 0.68 0.74 -0.02 62 20 127 +20
30DEC26 4.60 C 0.00 0.00 0.00 0.71 0.00 63 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.01 63 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.01 63 0 290 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.01 64 0 361 0
30DEC26 5.00 C 0.51 0.51 0.51 0.57 -0.02 63 2 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 0.00 64 0 383 0
30DEC26 5.50 C 0.40 0.44 0.40 0.44 -0.02 64 2 907 -1
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.02 64 0 100 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.02 63 0 548 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.01 64 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.01 64 0 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.01 64 0 27 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.01 64 0 261 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.01 63 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 63 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 63 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 64 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 63 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 63 0 64 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 63 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 62 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 60 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.92 -0.01 61 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.84 -0.01 60 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.77 -0.01 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.70 -0.01 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.63 -0.02 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.57 -0.01 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.50 -0.02 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.44 -0.02 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.38 -0.02 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.33 -0.01 61 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.27 -0.02 60 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.22 -0.02 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.17 -0.01 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 -0.02 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 -0.02 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 -0.02 60 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.02 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 -0.02 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.02 60 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.02 60 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.84 -0.01 61 0 0 0
30MAR27 4.80 C 0.81 0.81 0.81 0.79 0.00 60 2 11 -2
30MAR27 4.90 C 0.00 0.00 0.00 0.76 -0.01 61 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.01 62 0 59 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.01 62 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.02 62 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.03 61 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 -0.02 61 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 -0.02 61 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.01 62 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.01 61 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.02 61 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.02 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.02 61 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.02 61 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.02 61 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.02 61 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.02 60 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.02 60 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 61 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
30MAR27 10.00 C 0.10 0.10 0.10 0.09 -0.01 61 2 163 -2
30MAR27 10.50 C 0.00 0.00 0.00 0.08 0.00 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 2.01 +0.02 61 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.94 +0.02 61 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.87 +0.02 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.81 +0.02 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.74 +0.02 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.68 +0.02 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.62 +0.02 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.57 +0.03 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.51 +0.02 60 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.46 +0.03 61 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.41 +0.03 61 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.36 +0.03 61 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.31 +0.03 61 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 +0.03 61 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 +0.03 61 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.15 -0.01 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 -0.02 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.06 0.00 58 0 0 0
29JUN27 4.50 C 1.04 1.04 1.04 1.04 +0.02 60 2 158 +2
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 0.97 +0.02 60 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 0.00 60 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.92 +0.01 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 +0.02 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.83 +0.03 62 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.75 +0.02 61 0 60 0
29JUN27 5.75 C 0.65 0.65 0.65 0.70 +0.03 62 15 685 +15
29JUN27 6.00 C 0.00 0.00 0.00 0.63 +0.02 61 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.59 +0.04 62 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.03 62 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 +0.04 62 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 +0.03 61 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 +0.03 62 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.38 +0.03 61 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 +0.02 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 +0.03 62 0 12 0
TOTAL CALL 1,010 37,150 +464
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 124 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 108 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 76 0 296 0
30JUL26 3.60 P 0.05 0.05 0.05 0.03 0.00 76 20 333 +20
30JUL26 3.70 P 0.00 0.00 0.00 0.05 0.00 80 0 176 0
30JUL26 3.80 P 0.10 0.10 0.07 0.06 -0.01 76 322 393 +147
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.01 76 0 201 0
30JUL26 4.00 P 0.18 0.18 0.14 0.11 -0.01 77 65 167 +28
30JUL26 4.10 P 0.00 0.00 0.00 0.14 -0.01 76 0 110 0
30JUL26 4.20 P 0.26 0.26 0.26 0.18 -0.01 77 63 136 +32
30JUL26 4.30 P 0.30 0.34 0.29 0.22 -0.01 76 33 234 +32
30JUL26 4.40 P 0.35 0.35 0.34 0.27 -0.01 76 40 149 +40
30JUL26 4.50 P 0.00 0.00 0.00 0.33 -0.01 78 0 714 0
30JUL26 4.60 P 0.00 0.00 0.00 0.39 -0.01 78 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.46 -0.01 79 0 131 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 -0.01 79 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 -0.01 82 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 -0.01 82 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 -0.02 80 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.12 -0.02 84 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 -0.02 90 0 66 0
30JUL26 6.00 P 1.66 1.66 1.66 1.61 -0.02 100 10 80 +7
30JUL26 6.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.34 -0.01 107 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.58 -0.02 0 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 74 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 74 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 75 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 75 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 74 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 0.07 -0.01 70 0 87 0
28AUG26 3.50 P 0.11 0.11 0.11 0.09 0.00 71 1 61 +1
28AUG26 3.60 P 0.00 0.00 0.00 0.11 -0.01 70 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 0.00 71 0 61 0
28AUG26 3.80 P 0.20 0.20 0.20 0.17 0.00 72 15 60 +15
28AUG26 3.90 P 0.00 0.00 0.00 0.20 0.00 71 0 16 0
28AUG26 4.00 P 0.24 0.24 0.24 0.24 0.00 72 4 26 +4
28AUG26 4.10 P 0.00 0.00 0.00 0.28 -0.01 71 0 212 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 -0.01 71 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.37 -0.01 71 0 150 0
28AUG26 4.40 P 0.50 0.50 0.50 0.43 0.00 72 45 60 +40
28AUG26 4.50 P 0.00 0.00 0.00 0.49 0.00 73 0 102 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 0.00 73 0 283 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 0.00 74 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 0.00 74 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.81 -0.02 72 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 +0.01 78 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.22 -0.02 76 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 -0.02 78 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.66 -0.03 77 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.90 -0.03 82 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.14 -0.01 85 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.37 +0.02 84 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.62 +0.02 89 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.85 +0.02 84 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.10 0.00 89 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.58 0.00 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.83 0.00 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 0.00 65 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 65 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 0.10 -0.01 66 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.01 65 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.01 66 0 141 0
29SEP26 3.60 P 0.21 0.21 0.21 0.18 0.00 67 15 199 0
29SEP26 3.70 P 0.25 0.25 0.24 0.21 -0.01 67 35 3,024 -15
29SEP26 3.80 P 0.00 0.00 0.00 0.24 -0.01 66 0 266 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.01 66 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.01 66 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 0.00 67 0 202 0
29SEP26 4.20 P 0.42 0.42 0.42 0.41 -0.01 66 30 451 +30
29SEP26 4.30 P 0.00 0.00 0.00 0.47 0.00 67 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 -0.01 67 0 248 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 +0.01 67 0 147 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 -0.01 67 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 -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 0.00 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.91 -0.01 69 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 0.00 71 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 -0.01 71 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.52 +0.01 73 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.72 -0.02 72 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 -0.01 74 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 -0.02 77 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 +0.02 74 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 -0.03 75 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 +0.03 77 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.01 75 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.37 0.00 81 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.62 +0.04 85 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.86 +0.03 85 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 0.00 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.58 0.00 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 0.00 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 0.14 0.14 0.14 0.12 0.00 64 15 30 0
29OCT26 3.30 P 0.16 0.16 0.16 0.14 -0.01 64 15 30 0
29OCT26 3.40 P 0.19 0.19 0.18 0.17 0.00 64 30 30 0
29OCT26 3.50 P 0.22 0.22 0.22 0.20 0.00 64 15 25 +15
29OCT26 3.60 P 0.25 0.25 0.25 0.23 0.00 64 15 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 -0.01 63 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.30 -0.01 64 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 -0.01 64 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.38 -0.02 63 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 -0.01 64 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.48 -0.02 64 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 -0.01 65 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.59 -0.02 65 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.65 -0.01 65 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.72 0.00 66 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.78 0.00 66 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 +0.01 68 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 0.00 67 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.17 -0.02 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.36 -0.02 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.57 -0.02 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.78 -0.02 70 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.00 -0.02 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.22 -0.03 71 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 64 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.01 62 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.01 62 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 62 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 0.19 -0.01 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 -0.01 62 0 80 0
30DEC26 3.40 P 0.24 0.24 0.24 0.25 -0.01 62 15 11 -15
30DEC26 3.50 P 0.27 0.27 0.27 0.29 -0.01 62 15 44 -15
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.01 61 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.02 62 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.02 61 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 -0.01 62 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 -0.01 62 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 -0.01 62 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 -0.01 62 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 -0.02 62 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 -0.02 63 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 -0.02 63 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 -0.01 63 0 49 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 -0.01 63 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 -0.02 63 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 -0.02 64 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 -0.02 65 0 406 0
30DEC26 5.25 P 1.29 1.29 1.29 1.30 -0.01 66 1 559 -1
30DEC26 5.50 P 0.00 0.00 0.00 1.48 +0.01 66 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 +0.01 66 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 +0.01 67 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.10 +0.02 68 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 0.00 69 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.53 -0.02 69 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.70 -0.07 63 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 -0.01 63 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 0.00 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 -0.01 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 -0.01 62 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.86 -0.01 62 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.10 -0.01 62 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 0.00 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.59 0.00 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.88 +0.04 75 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.08 0.00 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 0.14 -0.01 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.01 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.01 60 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.01 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 -0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.02 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 -0.02 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 0.00 60 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 -0.01 60 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 -0.01 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.01 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 -0.02 60 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.72 -0.02 60 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 -0.02 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 -0.02 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.90 -0.02 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.96 -0.02 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 -0.01 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 -0.02 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 -0.01 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 0.00 61 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.42 -0.02 63 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.61 -0.01 64 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 -0.06 60 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 0.00 63 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 0.00 63 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 0.00 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.62 +0.01 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.78 -0.02 60 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 -0.02 60 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 -0.02 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.45 -0.01 60 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.68 -0.01 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.91 -0.01 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.14 -0.01 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 -0.01 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.62 -0.01 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.88 +0.01 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.10 -0.01 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.34 -0.01 59 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 0.21 +0.01 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 +0.02 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 +0.02 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 +0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 +0.02 61 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.37 +0.02 60 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 +0.02 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 +0.01 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 +0.01 59 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 +0.01 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 0.00 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 0.74 +0.02 60 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.03 61 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 +0.03 60 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 +0.04 61 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.97 +0.04 61 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 +0.04 61 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 +0.02 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.15 0.00 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 0.00 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 -0.01 60 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 0.00 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.51 0.00 60 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.70 +0.04 61 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.88 +0.03 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.07 +0.03 61 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 +0.04 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.47 +0.03 61 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.67 +0.03 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.88 +0.03 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.10 +0.03 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.31 +0.02 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.53 +0.02 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.75 +0.02 60 0 0 0
TOTAL PUT 819 44,011 +365
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 64.86 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.38 -0.01 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.89 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.41 -0.01 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.92 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.44 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.96 0.00 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.47 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.99 -0.01 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.50 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.02 -0.01 19 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.53 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.05 -0.01 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.57 -0.01 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.08 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.60 -0.01 14 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.11 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.63 -0.01 11 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.14 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.66 -0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.17 -0.02 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.69 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.21 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.73 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.32 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.15 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.50 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.54 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.14 -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 26.08 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.61 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.14 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.68 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.21 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.75 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.30 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.89 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.58 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.51 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.80 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.55 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.75 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.32 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 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 33 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 28 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.43 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.37 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.26 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.72 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.66 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.30 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.050
30JUL26 50.00 C 0.00 0.00 0.00 40.21 +1.04 129 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 37.64 +0.97 99 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.14 +0.96 90 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.73 +1.05 103 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.15 +0.97 77 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.68 +0.99 77 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.23 +1.02 76 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.84 +1.10 78 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 20.36 +1.06 71 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 17.93 +1.03 66 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 15.39 +0.80 56 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 13.11 +0.73 56 0 78 0
30JUL26 80.00 C 0.00 0.00 0.00 10.96 +0.63 56 0 68 0
30JUL26 82.50 C 0.00 0.00 0.00 8.97 +0.52 56 0 72 0
30JUL26 85.00 C 0.00 0.00 0.00 7.19 +0.42 56 0 101 0
30JUL26 87.50 C 0.00 0.00 0.00 5.63 +0.45 56 0 175 0
30JUL26 90.00 C 4.80 4.80 4.33 4.35 +0.32 56 402 1,068 +401
30JUL26 92.50 C 2.95 3.83 2.95 3.31 +0.20 57 15 91 -11
30JUL26 95.00 C 2.70 2.70 2.52 2.42 +0.08 57 5 1,473 -2
30JUL26 97.50 C 2.20 2.20 1.96 1.72 +0.03 57 4 233 +2
30JUL26 100.00 C 1.79 1.79 1.41 1.20 0.00 56 18 543 -2
30JUL26 102.50 C 0.00 0.00 0.00 0.82 -0.01 56 0 166 0
30JUL26 105.00 C 0.00 0.00 0.00 0.54 -0.03 56 0 156 0
30JUL26 107.50 C 0.00 0.00 0.00 0.35 -0.03 56 0 51 0
30JUL26 110.00 C 0.00 0.00 0.00 0.23 -0.02 56 0 50 0
30JUL26 112.50 C 0.00 0.00 0.00 0.14 -0.02 56 0 12 0
30JUL26 115.00 C 0.27 0.27 0.27 0.09 -0.01 56 1 83 +1
28AUG26 50.00 C 0.00 0.00 0.00 40.62 +1.36 97 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.17 +1.50 92 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.71 +1.53 86 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.08 +1.35 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.64 +1.46 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.24 +1.55 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.71 +1.24 60 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.50 +1.35 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.42 +1.65 63 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 19.11 +1.29 60 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 16.85 +0.71 56 0 55 0
28AUG26 77.50 C 0.00 0.00 0.00 14.99 +0.72 57 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 13.20 +0.68 57 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 11.54 +0.62 57 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 10.02 +0.56 57 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 8.53 +0.48 56 0 70 0
28AUG26 90.00 C 7.56 7.56 7.56 7.55 +0.64 58 1 63 +1
28AUG26 92.50 C 0.00 0.00 0.00 6.32 +0.36 57 0 65 0
28AUG26 95.00 C 0.00 0.00 0.00 5.42 +0.30 58 1 76 0
28AUG26 97.50 C 5.15 5.15 4.47 4.63 +0.32 58 2 53 0
28AUG26 100.00 C 0.00 0.00 0.00 3.87 +0.28 58 0 38 0
28AUG26 102.50 C 0.00 0.00 0.00 3.22 +0.24 58 0 26 0
28AUG26 105.00 C 3.00 3.00 3.00 2.67 +0.21 58 2 30 0
28AUG26 107.50 C 0.00 0.00 0.00 2.20 +0.18 58 0 24 0
28AUG26 110.00 C 0.00 0.00 0.00 1.80 +0.19 58 0 13 0
28AUG26 112.50 C 0.00 0.00 0.00 1.47 +0.12 58 0 16 0
28AUG26 115.00 C 0.00 0.00 0.00 1.16 +0.10 57 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 40.65 +1.21 70 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.22 +1.23 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.80 +1.25 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.38 +1.38 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.21 +1.55 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.39 +1.31 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.12 +0.81 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.87 +0.98 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.77 +1.11 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.96 +1.17 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.35 +1.36 56 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 16.35 +0.56 54 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 14.25 +0.49 50 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 13.14 +0.25 54 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 11.58 +0.62 53 0 494 0
29SEP26 87.50 C 10.32 10.32 10.32 10.35 +0.47 53 6 147 0
29SEP26 90.00 C 0.00 0.00 0.00 9.26 +0.35 54 0 316 0
29SEP26 92.50 C 0.00 0.00 0.00 8.23 +0.33 54 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 7.31 +0.37 55 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 6.41 +0.23 55 0 560 0
29SEP26 100.00 C 6.00 6.00 5.80 5.59 +0.22 55 1,021 1,051 +988
29SEP26 102.50 C 0.00 0.00 0.00 4.87 +0.14 55 0 62 0
29SEP26 105.00 C 0.00 0.00 0.00 4.22 +0.11 54 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 3.65 +0.09 54 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 3.15 +0.16 54 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.63 +0.05 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.26 +0.04 54 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.94 +0.03 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.66 +0.02 54 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.42 +0.01 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.21 +0.01 54 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.03 0.00 54 0 29 0
29SEP26 130.00 C 1.45 1.47 1.45 0.90 +0.03 54 2 26 +2
29OCT26 57.50 C 0.00 0.00 0.00 33.81 +1.81 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.26 +1.24 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.02 +1.35 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.83 +1.42 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.72 +0.86 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.70 +1.22 51 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.94 +1.24 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.19 +1.19 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.48 +1.07 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.91 +1.00 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.43 +0.91 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.44 +0.95 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.79 +0.47 52 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 10.65 +0.39 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.68 +0.40 53 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 8.75 +0.36 53 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.84 +0.27 53 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.00 +0.25 53 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 6.23 +0.22 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.54 +0.19 53 0 0 0
29OCT26 107.50 C 5.39 5.39 5.39 4.91 +0.30 53 15 46 0
29OCT26 110.00 C 4.91 4.91 4.91 4.35 +0.14 53 15 57 +15
29OCT26 112.50 C 0.00 0.00 0.00 3.85 +0.24 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.54 +1.43 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.43 +1.65 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.13 +1.86 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.92 +1.87 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.72 +1.76 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.63 +1.76 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.63 +1.79 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.77 +1.27 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.56 +1.31 51 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 22.97 +1.36 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.40 +1.34 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.83 +1.25 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.38 +1.18 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.93 +1.02 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.73 +1.07 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.61 +1.10 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.36 +0.63 52 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 12.48 +0.59 53 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.32 +0.32 52 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 10.71 +1.04 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 9.83 +0.43 53 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 9.02 +0.67 53 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.27 +0.39 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.57 +0.36 53 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 6.93 +0.33 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.34 +0.31 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.80 +0.29 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.30 +0.27 53 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 42.82 +1.80 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.50 +1.64 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.56 +1.81 56 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 36.52 +1.78 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.55 +1.72 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.66 +1.69 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.70 +1.58 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.15 +1.70 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.27 +1.37 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 25.69 +1.33 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.18 +1.51 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.76 +1.45 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.42 +1.40 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.16 +1.36 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.96 +1.29 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.85 +1.18 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.74 +0.98 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.80 +0.71 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 14.86 +0.66 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.00 +0.92 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.16 +0.50 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.33 +0.48 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.55 +0.46 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.81 +0.44 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.12 +0.42 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.47 +0.40 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.86 +0.38 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.92 +1.55 57 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 41.91 +1.39 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.93 +1.54 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.05 +1.53 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.44 +1.37 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.66 +1.71 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.98 +1.59 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.36 +1.57 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.57 +1.30 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.09 +1.30 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.73 +1.44 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.40 +0.89 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.08 +0.86 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.92 +0.80 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 21.72 +0.75 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 20.66 +0.72 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.66 +0.71 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.67 +0.68 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.76 +0.63 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.91 +0.61 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.07 +0.58 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.23 +0.47 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.44 +0.46 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.69 +0.44 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.97 +0.42 53 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.30 +0.41 53 0 0 0
TOTAL CALL 1,510 10,996 +1,395
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.02 58 0 125 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 -0.04 57 0 101 0
30JUL26 72.50 P 0.21 0.21 0.21 0.12 -0.09 56 1 190 -1
30JUL26 75.00 P 0.00 0.00 0.00 0.25 -0.12 56 0 172 0
30JUL26 77.50 P 0.48 0.50 0.48 0.45 -0.21 55 3 144 -2
30JUL26 80.00 P 0.90 0.90 0.75 0.78 -0.31 55 20 282 +2
30JUL26 82.50 P 1.49 1.49 1.13 1.28 -0.40 55 215 98 -86
30JUL26 85.00 P 2.15 2.15 2.15 1.98 -0.50 55 1 336 -1
30JUL26 87.50 P 2.93 2.93 2.90 2.93 -0.67 55 2 150 0
30JUL26 90.00 P 4.04 4.04 4.04 4.12 -0.82 55 401 439 +388
30JUL26 92.50 P 0.00 0.00 0.00 5.72 -0.84 58 0 135 0
30JUL26 95.00 P 0.00 0.00 0.00 7.19 -0.87 56 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 9.02 -0.91 56 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 11.01 -0.94 56 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 13.14 -1.38 56 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.38 -1.46 56 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.93 -1.30 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.31 -1.38 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.68 -1.50 66 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.09 -1.62 66 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 59 0 8 0
28AUG26 55.00 P 0.19 0.19 0.19 0.04 0.00 59 1 28 -1
28AUG26 57.50 P 0.23 0.23 0.23 0.07 -0.01 58 1 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.20 -0.04 57 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.33 -0.06 57 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.53 -0.05 57 0 81 0
28AUG26 70.00 P 0.00 0.00 0.00 0.76 -0.09 57 0 118 0
28AUG26 72.50 P 0.00 0.00 0.00 1.10 -0.13 56 0 39 0
28AUG26 75.00 P 0.00 0.00 0.00 1.55 -0.17 56 0 45 0
28AUG26 77.50 P 0.00 0.00 0.00 2.10 -0.22 56 0 81 0
28AUG26 80.00 P 2.56 2.56 2.56 2.77 -0.28 56 3 45 +3
28AUG26 82.50 P 0.00 0.00 0.00 3.59 -0.31 56 0 76 0
28AUG26 85.00 P 4.60 4.60 4.60 4.55 -0.42 56 1 33 0
28AUG26 87.50 P 6.29 6.29 5.78 5.63 -0.59 56 7 45 +7
28AUG26 90.00 P 0.00 0.00 0.00 6.90 -0.69 56 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 8.37 -0.83 56 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 9.86 -0.95 56 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 11.79 -0.48 58 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 13.44 -0.63 57 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 15.35 -1.12 58 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 17.33 -1.18 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.41 -1.25 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.86 -1.01 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.65 -1.49 58 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 25.95 -1.43 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.03 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.04 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 -0.07 54 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.38 -0.09 54 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.57 -0.07 54 0 5 0
29SEP26 65.00 P 0.00 0.00 0.00 0.78 -0.14 53 0 7 0
29SEP26 67.50 P 1.00 1.00 1.00 1.12 -0.16 54 1 28 +1
29SEP26 70.00 P 0.00 0.00 0.00 1.47 -0.24 53 0 1,342 0
29SEP26 72.50 P 2.05 2.05 2.01 1.97 -0.25 53 20 90 +4
29SEP26 75.00 P 2.45 2.77 2.40 2.55 -0.33 53 30 286 +5
29SEP26 77.50 P 0.00 0.00 0.00 3.22 -0.40 53 0 312 0
29SEP26 80.00 P 0.00 0.00 0.00 4.04 -0.41 53 0 1,154 0
29SEP26 82.50 P 0.00 0.00 0.00 4.95 -0.49 53 0 197 0
29SEP26 85.00 P 0.00 0.00 0.00 5.98 -0.57 52 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 7.19 -0.65 53 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 8.53 -0.70 53 0 373 0
29SEP26 92.50 P 0.00 0.00 0.00 10.03 -0.73 54 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.61 -0.65 54 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 13.29 -1.03 54 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 15.28 -0.83 57 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 16.81 -1.17 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.73 -1.20 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.71 -1.26 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.74 -1.31 56 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 24.83 -1.35 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.20 -1.21 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.14 -1.55 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.38 -1.61 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 33.61 -1.35 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.97 -1.66 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.20 -1.92 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.86 -1.41 61 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.47 -0.08 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.67 -0.11 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.95 -0.12 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.29 -0.12 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.69 -0.22 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.15 -0.22 52 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 2.73 -0.28 52 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.40 -0.29 51 0 0 0
29OCT26 77.50 P 3.98 3.98 3.98 4.18 -0.36 51 1 1 +1
29OCT26 80.00 P 0.00 0.00 0.00 5.03 -0.41 51 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 6.04 -0.46 51 0 15 0
29OCT26 85.00 P 7.05 7.05 7.05 7.16 -0.59 52 1 1 0
29OCT26 87.50 P 0.00 0.00 0.00 8.28 -0.78 51 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 9.75 -0.71 52 0 30 0
29OCT26 92.50 P 0.00 0.00 0.00 11.22 -0.64 52 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.79 -0.98 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.44 -1.03 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.18 -1.00 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.98 -1.08 53 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.04 -0.85 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.00 -0.92 55 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.80 -1.17 54 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.02 -1.01 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 -0.03 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 -0.04 52 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 0.88 -0.06 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.18 -0.11 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.55 -0.10 52 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.97 -0.11 52 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.43 -0.13 52 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.97 -0.17 51 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 3.66 -0.17 51 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 4.35 -0.22 51 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 5.21 -0.23 51 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 6.08 -0.25 51 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 7.10 -0.29 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 8.15 -0.29 51 0 28 0
30DEC26 85.00 P 9.66 9.66 9.66 9.30 -0.47 51 15 68 +15
30DEC26 87.50 P 0.00 0.00 0.00 10.61 -0.52 51 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.00 -0.58 51 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 13.46 -0.23 51 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.35 -0.36 53 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.78 -0.89 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.49 -0.94 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.27 -0.89 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.93 -1.11 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.83 -1.11 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.94 -0.91 54 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 27.73 -1.15 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.93 -1.02 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.98 -1.04 55 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 1.12 -0.05 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.44 -0.05 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.85 -0.08 52 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.29 -0.02 52 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.76 -0.11 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.33 -0.10 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.99 -0.15 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.71 -0.15 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.49 -0.20 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.38 -0.20 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.28 -0.23 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.33 -0.30 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.41 -0.30 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 10.50 -0.44 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.79 -0.46 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.11 -0.52 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.55 -0.81 51 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 16.00 -0.75 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.51 -1.19 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.42 -0.90 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.35 -0.27 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 22.73 -0.52 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.51 -0.71 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.19 -0.70 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.03 -0.75 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.11 -0.68 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.90 -1.29 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.88 -0.09 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.33 -0.08 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.77 -0.12 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.34 -0.12 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.96 -0.15 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.68 -0.16 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.42 -0.16 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.25 -0.22 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.17 -0.29 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 8.08 -0.22 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.13 -0.27 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 10.23 -0.27 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 11.33 -0.28 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.54 -0.34 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 13.83 -0.34 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 15.18 -0.50 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.63 -0.34 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.10 -0.56 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.67 -0.61 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.30 -0.62 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.96 -0.64 52 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 24.66 -1.02 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.43 -1.04 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.21 -1.09 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.04 -1.17 52 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.94 -1.15 52 0 0 0
TOTAL PUT 724 9,808 +335
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$ 113.800
17JUL26 82.50 C 0.00 0.00 0.00 31.32 +0.61 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 28.82 +0.08 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 26.32 -0.01 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 23.82 +0.20 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 21.32 +0.59 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 18.82 +0.04 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 16.32 +0.12 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 13.82 +0.41 0 0 26 0
17JUL26 102.50 C 0.00 0.00 0.00 11.33 +0.28 43 0 14 0
17JUL26 105.00 C 0.00 0.00 0.00 8.85 +0.50 41 0 132 0
17JUL26 107.50 C 5.27 5.27 4.62 6.65 +0.56 53 47 427 -8
17JUL26 110.00 C 3.05 3.05 2.54 4.38 +0.30 46 66 600 -65
17JUL26 112.50 C 1.66 2.40 1.46 2.55 +0.08 44 79 772 -4
17JUL26 115.00 C 0.93 1.56 0.65 1.27 -0.07 43 143 271 +8
17JUL26 117.50 C 0.46 0.67 0.26 0.53 -0.17 43 21 99 0
17JUL26 120.00 C 0.16 0.21 0.13 0.18 -0.12 42 24 126 +15
17JUL26 122.50 C 0.00 0.00 0.00 0.05 -0.07 42 0 102 0
17JUL26 125.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 110 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 29 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 26.37 -0.18 0 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 23.87 +0.25 0 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 21.38 -0.03 44 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 18.88 +0.03 36 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 16.39 +0.19 36 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 13.92 +0.51 36 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 11.50 +0.45 37 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 9.18 +0.38 37 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 7.03 +0.26 37 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 5.28 +0.31 39 0 15 0
24JUL26 112.50 C 0.00 0.00 0.00 3.64 +0.17 38 0 23 0
24JUL26 115.00 C 1.52 2.61 1.52 2.36 +0.02 38 135 149 +67
24JUL26 117.50 C 1.66 1.66 1.65 1.44 -0.03 37 17 47 +17
24JUL26 120.00 C 0.80 1.03 0.58 0.82 -0.11 37 12 19 +8
24JUL26 122.50 C 0.00 0.00 0.00 0.44 -0.10 37 0 4 0
24JUL26 125.00 C 0.00 0.00 0.00 0.22 -0.07 37 0 5 0
24JUL26 127.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 5 0
24JUL26 130.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 56.37 +0.59 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 54.38 +0.03 176 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 52.71 +1.96 205 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 49.16 +0.79 140 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 46.52 +0.73 118 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 43.89 +0.59 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 41.39 +0.04 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 38.85 -0.25 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.50 -0.37 86 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 33.90 +0.48 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.41 +0.66 49 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.91 +0.17 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.41 -0.14 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.92 -0.08 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.43 -0.04 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.94 +0.01 35 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 16.48 +0.06 35 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 14.07 +0.09 36 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 11.73 +0.42 36 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 9.53 +0.07 36 0 1,016 0
30JUL26 107.50 C 6.03 6.05 6.00 7.50 +0.24 36 17 624 0
30JUL26 110.00 C 4.19 6.00 4.19 5.88 +0.35 38 319 1,659 +268
30JUL26 112.50 C 2.98 3.22 2.98 4.31 +0.22 37 45 1,028 +15
30JUL26 115.00 C 2.50 3.10 2.06 3.04 -0.01 37 227 2,050 +25
30JUL26 117.50 C 2.16 2.35 1.39 2.03 -0.06 36 870 2,116 +8
30JUL26 120.00 C 1.17 1.60 0.92 1.34 -0.08 36 70 5,273 -16
30JUL26 122.50 C 0.80 1.05 0.80 0.83 -0.09 36 3 1,694 +2
30JUL26 125.00 C 0.49 0.66 0.49 0.50 -0.07 36 81 1,503 +12
30JUL26 127.50 C 0.28 0.45 0.25 0.28 -0.06 36 139 883 +92
30JUL26 130.00 C 0.30 0.30 0.24 0.16 -0.04 36 7 1,332 +2
30JUL26 132.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 255 0
30JUL26 135.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 781 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 206 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 302 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 266 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 276 0
28AUG26 57.50 C 0.00 0.00 0.00 56.61 +0.54 86 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 54.38 +0.03 99 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 52.71 +1.78 119 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 49.16 +0.76 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.71 +0.73 72 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 44.24 +0.59 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 41.57 +0.22 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.08 -0.02 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 36.59 -0.28 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 34.01 +0.43 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 31.64 +0.18 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.91 +0.14 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.41 -0.14 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.92 -0.21 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.59 -0.22 0 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 19.42 -0.04 32 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 17.33 +0.59 36 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 15.47 +0.35 39 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 13.50 +0.29 39 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 11.66 +0.03 39 0 434 0
28AUG26 107.50 C 0.00 0.00 0.00 10.18 +0.20 40 0 1,005 0
28AUG26 110.00 C 8.53 8.53 8.53 8.58 +0.31 40 15 831 -5
28AUG26 112.50 C 0.00 0.00 0.00 7.22 +0.27 40 0 831 0
28AUG26 115.00 C 5.94 5.94 5.88 6.00 +0.19 39 8 716 +8
28AUG26 117.50 C 4.43 4.43 4.43 4.93 +0.12 39 11 480 -8
28AUG26 120.00 C 4.00 4.00 3.99 3.99 +0.11 39 16 1,212 +16
28AUG26 122.50 C 2.56 2.56 2.56 3.25 +0.03 39 20 388 0
28AUG26 125.00 C 2.19 2.85 2.05 2.58 -0.03 39 82 448 +3
28AUG26 127.50 C 1.75 2.15 1.75 2.05 -0.06 39 38 252 -36
28AUG26 130.00 C 1.66 1.80 1.37 1.61 -0.06 39 173 312 +149
28AUG26 132.50 C 1.43 1.43 1.43 1.24 -0.06 39 2 139 0
28AUG26 135.00 C 1.00 1.13 1.00 0.96 -0.05 39 4 430 0
28AUG26 137.50 C 0.00 0.00 0.00 0.73 -0.05 39 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.55 -0.05 39 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.41 -0.04 39 0 160 0
28AUG26 145.00 C 0.42 0.42 0.42 0.31 -0.03 39 6 165 0
28AUG26 147.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 133 0
28AUG26 152.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.04 0.00 40 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 0.00 40 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 0.00 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 59.71 +0.60 92 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.99 +0.84 79 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.51 +0.16 75 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.71 +1.03 88 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.58 +0.55 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.25 +1.12 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.68 +0.60 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.25 +0.90 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.63 +0.53 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.51 +0.64 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.09 +0.60 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.65 +0.88 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.02 +0.72 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.97 +0.03 29 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 25.44 +0.81 43 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 23.47 +0.79 44 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.17 +0.79 42 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 18.66 +0.92 37 0 1,714 0
29SEP26 100.00 C 0.00 0.00 0.00 16.22 -0.13 34 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 14.90 +0.28 37 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 13.20 +0.24 37 0 1,361 0
29SEP26 107.50 C 10.33 10.33 10.27 11.63 +0.20 37 24 1,023 +24
29SEP26 110.00 C 0.00 0.00 0.00 10.43 +0.36 39 0 2,762 0
29SEP26 112.50 C 7.81 8.46 7.81 9.01 +0.34 38 100 563 -100
29SEP26 115.00 C 6.71 7.91 6.71 7.77 +0.26 38 115 4,622 +33
29SEP26 117.50 C 5.59 7.07 5.59 6.69 +0.19 38 158 1,744 +93
29SEP26 120.00 C 4.85 5.95 4.85 5.75 +0.15 38 39 3,818 +15
29SEP26 122.50 C 4.00 4.00 4.00 4.91 +0.13 38 4 774 +4
29SEP26 125.00 C 4.26 4.26 4.26 4.18 +0.11 38 4 1,366 0
29SEP26 127.50 C 0.00 0.00 0.00 3.52 +0.02 38 0 539 0
29SEP26 130.00 C 2.84 3.21 2.82 2.95 +0.02 38 51 2,886 +40
29SEP26 132.50 C 2.10 2.10 2.10 2.45 -0.03 38 15 1,960 0
29SEP26 135.00 C 0.00 0.00 0.00 2.04 -0.03 38 0 330 0
29SEP26 137.50 C 1.59 1.59 1.59 1.68 -0.04 38 28 286 0
29SEP26 140.00 C 0.00 0.00 0.00 1.38 -0.04 38 0 2,762 0
29SEP26 142.50 C 0.00 0.00 0.00 1.13 -0.04 38 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.92 -0.04 38 0 551 0
29SEP26 147.50 C 1.00 1.00 1.00 0.75 -0.03 38 1 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.60 -0.04 38 0 558 0
29SEP26 152.50 C 0.00 0.00 0.00 0.49 -0.03 38 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.20 -0.02 38 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 37.51 +0.30 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 35.09 +0.60 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 32.65 +0.05 40 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 30.61 +0.09 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.38 +0.33 42 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 26.24 +0.22 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.10 +0.22 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.04 +0.56 40 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 19.67 -0.21 37 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 17.83 -0.20 37 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 16.10 +0.29 37 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 14.48 +0.26 37 0 61 0
29OCT26 107.50 C 11.48 11.48 11.48 12.97 +0.23 37 15 70 +15
29OCT26 110.00 C 10.97 10.97 10.97 11.77 +0.44 38 15 83 +15
29OCT26 112.50 C 0.00 0.00 0.00 10.43 +0.36 38 0 50 0
29OCT26 115.00 C 8.02 8.02 8.02 9.22 +0.29 37 15 192 +15
29OCT26 117.50 C 0.00 0.00 0.00 8.12 +0.22 37 0 146 0
29OCT26 120.00 C 0.00 0.00 0.00 7.15 +0.17 37 0 106 0
29OCT26 122.50 C 5.35 6.25 5.35 6.27 +0.13 37 5 349 +5
29OCT26 125.00 C 0.00 0.00 0.00 5.49 +0.10 37 0 41 0
29OCT26 127.50 C 0.00 0.00 0.00 4.79 +0.07 37 0 30 0
29OCT26 130.00 C 3.50 3.50 3.50 4.16 +0.04 38 5 90 +5
29OCT26 132.50 C 0.00 0.00 0.00 3.59 +0.02 37 0 1 0
29OCT26 135.00 C 0.00 0.00 0.00 3.09 +0.01 37 0 2 0
29OCT26 137.50 C 0.00 0.00 0.00 2.65 0.00 37 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 2.26 -0.01 37 0 5 0
29OCT26 142.50 C 0.00 0.00 0.00 1.93 -0.01 37 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 1.64 -0.02 37 0 2 0
29OCT26 147.50 C 0.00 0.00 0.00 1.39 -0.02 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 1.18 -0.02 37 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 1.00 -0.01 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.84 -0.02 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 60.40 +0.47 68 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.59 +0.05 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.73 +0.58 65 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 53.15 +0.37 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.10 +0.71 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.03 -0.01 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.68 -0.01 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.43 +0.08 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.59 -0.40 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.75 +0.09 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.55 +0.18 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.36 +0.22 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.23 +0.25 43 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 30.12 +0.24 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.88 +0.02 41 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 25.93 +0.02 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.03 -0.01 40 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 22.11 -0.15 39 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 20.50 -0.07 39 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 18.84 -0.04 39 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 17.30 +0.36 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 15.87 +0.31 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 14.72 +0.44 39 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 13.38 +0.33 39 0 509 0
30DEC26 115.00 C 12.21 12.21 12.21 12.24 +0.32 39 22 1,781 -22
30DEC26 117.50 C 0.00 0.00 0.00 11.14 +0.26 39 500 791 +500
30DEC26 120.00 C 10.42 10.42 10.42 10.14 +0.22 39 1 694 -1
30DEC26 122.50 C 0.00 0.00 0.00 9.24 +0.18 39 0 266 0
30DEC26 125.00 C 8.30 8.30 8.30 8.41 +0.17 39 22 2,494 +22
30DEC26 127.50 C 0.00 0.00 0.00 7.64 +0.14 39 0 179 0
30DEC26 130.00 C 0.00 0.00 0.00 6.87 +0.02 39 0 1,346 0
30DEC26 132.50 C 0.00 0.00 0.00 6.22 +0.04 39 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 5.60 +0.02 39 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 5.04 +0.02 39 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 4.52 +0.01 39 0 2,230 0
30DEC26 142.50 C 0.00 0.00 0.00 4.06 +0.01 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 3.64 +0.11 39 0 157 0
30DEC26 147.50 C 0.00 0.00 0.00 3.16 -0.01 38 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 2.91 -0.01 38 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 2.52 -0.02 38 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 2.25 -0.02 38 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 2.00 -0.02 38 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.79 -0.01 38 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 1.59 -0.07 38 0 80 0
30DEC26 165.00 C 0.00 0.00 0.00 1.41 -0.07 38 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 1.25 -0.03 38 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.11 -0.06 38 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 1.02 -0.02 38 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.90 -0.02 38 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.78 -0.04 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.69 -0.04 38 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.61 -0.04 38 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.54 -0.03 38 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 60.78 -0.04 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.41 -0.06 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.07 -0.05 52 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 53.76 -0.04 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.45 -0.04 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.16 -0.01 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.93 +0.07 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.71 +0.13 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.58 +0.22 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.42 +0.24 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.24 +0.17 43 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 36.25 +0.24 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.27 +0.25 42 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 32.07 -0.03 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.18 -0.06 40 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 28.38 -0.08 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.72 -0.03 40 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 25.07 +0.02 40 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 23.41 -0.03 39 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 21.68 -0.26 38 0 790 0
30MAR27 105.00 C 20.15 20.15 20.15 20.45 -0.04 39 2 92 0
30MAR27 107.50 C 0.00 0.00 0.00 19.09 -0.06 39 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 18.09 +0.49 40 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 16.78 +0.37 39 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 15.64 +0.34 39 0 383 0
30MAR27 117.50 C 0.00 0.00 0.00 14.56 +0.31 39 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 13.55 +0.27 39 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 12.61 +0.26 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 11.74 +0.23 39 0 205 0
30MAR27 127.50 C 0.00 0.00 0.00 10.91 +0.20 39 0 133 0
30MAR27 130.00 C 9.30 9.30 9.30 10.15 +0.18 39 1 887 0
30MAR27 132.50 C 0.00 0.00 0.00 9.41 +0.13 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 8.71 +0.06 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 8.06 +0.06 39 0 80 0
30MAR27 140.00 C 7.00 7.00 7.00 7.45 +0.04 39 50 633 -19
30MAR27 142.50 C 6.52 6.52 6.50 6.89 +0.04 39 100 136 +100
30MAR27 145.00 C 6.05 6.05 6.05 6.36 +0.03 39 50 61 +50
30MAR27 147.50 C 0.00 0.00 0.00 5.87 +0.02 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.26 -0.14 38 0 32 0
30MAR27 152.50 C 0.00 0.00 0.00 4.85 -0.14 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.47 -0.13 38 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 4.12 -0.12 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 3.80 -0.11 38 0 23 0
30MAR27 162.50 C 3.76 3.76 3.76 3.50 -0.11 38 30 29 +25
30MAR27 165.00 C 3.80 3.93 3.80 3.22 -0.10 38 60 88 +60
30MAR27 167.50 C 3.22 3.25 3.22 2.96 -0.10 38 1,000 1,000 +1,000
30MAR27 170.00 C 0.00 0.00 0.00 2.73 -0.09 38 0 7 0
30MAR27 172.50 C 3.13 3.23 3.13 2.51 -0.09 38 90 90 +65
30MAR27 175.00 C 0.00 0.00 0.00 2.31 -0.08 38 0 140 0
29JUN27 72.50 C 0.00 0.00 0.00 45.27 +0.37 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 43.14 +0.40 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 41.05 +0.40 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.00 +0.42 45 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 37.07 +0.42 44 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.13 +0.42 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 33.26 +0.37 43 0 0 0
29JUN27 90.00 C 31.00 31.00 31.00 31.50 +0.36 43 1 0 -1
29JUN27 92.50 C 0.00 0.00 0.00 29.75 +0.33 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.03 +0.21 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 26.48 +0.22 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 24.73 -0.04 41 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 23.41 +0.05 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 22.03 0.00 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 20.74 -0.01 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 19.66 +0.27 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 18.53 +0.23 41 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 17.45 +0.21 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 16.37 +0.17 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 15.36 +0.11 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 14.46 +0.09 40 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 13.58 +0.08 40 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 12.70 +0.08 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 11.91 +0.04 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 11.22 +0.05 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 10.52 +0.04 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 9.83 +0.04 40 0 1 0
29JUN27 140.00 C 8.80 8.80 8.80 9.19 +0.01 40 1 7 0
29JUN27 142.50 C 0.00 0.00 0.00 8.66 +0.01 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 8.12 +0.01 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 7.59 +0.01 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 7.06 0.00 40 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 6.65 -0.01 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.25 -0.01 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.85 -0.02 40 0 0 0
29JUN27 160.00 C 6.00 6.00 6.00 5.46 -0.02 40 6 6 +6
29JUN27 162.50 C 0.00 0.00 0.00 5.07 -0.02 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.78 -0.03 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.49 -0.03 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.21 -0.03 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 3.93 -0.03 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 3.65 -0.03 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 3.42 -0.03 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.22 -0.04 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 3.02 -0.04 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 2.83 -0.04 40 0 2 0
TOTAL CALL 5,227 105,139 +2,522
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
17JUL26 100.00 P 0.06 0.06 0.06 0.01 0.00 56 1 81 0
17JUL26 102.50 P 0.11 0.11 0.11 0.01 -0.03 46 1 240 0
17JUL26 105.00 P 0.24 0.24 0.09 0.03 -0.09 43 16 213 -14
17JUL26 107.50 P 0.40 0.40 0.21 0.13 -0.24 42 86 626 -54
17JUL26 110.00 P 1.02 1.32 0.47 0.46 -0.41 43 124 723 -13
17JUL26 112.50 P 2.06 2.58 1.02 1.12 -0.71 41 240 217 +135
17JUL26 115.00 P 3.33 3.33 2.02 2.34 -0.91 40 24 37 +22
17JUL26 117.50 P 5.34 5.34 5.34 4.07 -1.01 38 15 30 +15
17JUL26 120.00 P 0.00 0.00 0.00 6.31 -0.75 39 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 8.73 -0.66 42 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 11.20 -0.62 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 13.70 -0.60 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 16.20 -0.62 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 18.70 -0.60 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 21.20 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
24JUL26 97.50 P 0.11 0.11 0.11 0.02 -0.02 39 40 40 +40
24JUL26 100.00 P 0.15 0.15 0.15 0.05 -0.05 38 2 7 +2
24JUL26 102.50 P 0.42 0.42 0.42 0.12 -0.13 37 1 17 0
24JUL26 105.00 P 0.00 0.00 0.00 0.31 -0.22 37 0 2 0
24JUL26 107.50 P 0.68 0.68 0.68 0.66 -0.35 37 3 11 +3
24JUL26 110.00 P 2.06 2.18 1.13 1.22 -0.52 36 589 457 +337
24JUL26 112.50 P 3.43 3.43 1.91 2.08 -0.69 36 109 79 +64
24JUL26 115.00 P 3.22 3.22 3.20 3.30 -0.83 35 415 400 +385
24JUL26 117.50 P 4.56 4.56 4.56 4.91 -0.91 35 1 15 0
24JUL26 120.00 P 0.00 0.00 0.00 6.92 -0.70 37 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 9.05 -0.69 37 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 11.35 -0.66 37 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 13.75 -0.63 37 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 16.69 -0.13 61 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 19.26 -0.04 69 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 21.52 - 67 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 259 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 380 0
30JUL26 87.50 P 0.08 0.08 0.08 0.01 0.00 46 24 238 +3
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 528 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 709 0
30JUL26 95.00 P 0.15 0.15 0.15 0.03 -0.02 37 2 1,134 -2
30JUL26 97.50 P 0.26 0.26 0.26 0.06 -0.05 36 8 779 0
30JUL26 100.00 P 0.37 0.45 0.30 0.14 -0.11 36 38 559 -4
30JUL26 102.50 P 0.54 0.54 0.54 0.31 -0.17 36 2 1,472 0
30JUL26 105.00 P 0.88 1.14 0.88 0.61 -0.26 36 8 1,079 +6
30JUL26 107.50 P 1.70 1.88 1.10 1.10 -0.35 36 75 1,007 +17
30JUL26 110.00 P 2.90 2.90 1.75 1.74 -0.55 35 76 5,357 -5
30JUL26 112.50 P 4.08 4.08 2.64 2.74 -0.59 36 40 1,116 +5
30JUL26 115.00 P 5.25 5.62 3.96 3.90 -0.75 34 218 2,899 0
30JUL26 117.50 P 0.00 0.00 0.00 5.42 -0.91 34 0 466 0
30JUL26 120.00 P 9.00 9.00 8.00 7.23 -0.91 34 2 369 -2
30JUL26 122.50 P 9.30 9.30 9.30 9.38 -0.68 36 20 665 0
30JUL26 125.00 P 0.00 0.00 0.00 11.57 -0.66 36 0 53 0
30JUL26 127.50 P 0.00 0.00 0.00 14.23 -0.29 45 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 16.69 -0.21 49 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 19.26 -0.39 56 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 21.52 -0.57 54 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 23.70 -0.60 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 26.20 -0.82 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 28.89 -0.41 62 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.33 -1.21 63 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 33.70 -0.68 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.91 +0.11 91 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.05 -0.25 84 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.72 -0.08 93 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.70 -0.82 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 46.42 -0.38 88 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.03 -0.27 97 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.91 -0.40 114 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.70 -0.60 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.23 -0.57 85 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 58.70 -0.60 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 61.61 -0.19 116 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 96 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 43 0
28AUG26 85.00 P 0.32 0.32 0.32 0.08 -0.03 39 1 85 -1
28AUG26 87.50 P 0.00 0.00 0.00 0.14 -0.05 39 0 149 0
28AUG26 90.00 P 0.00 0.00 0.00 0.24 -0.08 39 0 979 0
28AUG26 92.50 P 0.00 0.00 0.00 0.40 -0.10 39 0 436 0
28AUG26 95.00 P 0.90 0.90 0.83 0.62 -0.15 39 6 496 +5
28AUG26 97.50 P 1.16 1.19 1.10 0.93 -0.20 39 57 719 +52
28AUG26 100.00 P 1.84 2.00 1.40 1.35 -0.26 39 43 3,203 +27
28AUG26 102.50 P 2.56 2.56 1.98 1.89 -0.32 39 57 618 +52
28AUG26 105.00 P 3.32 3.41 2.60 2.54 -0.37 39 83 2,156 +83
28AUG26 107.50 P 4.00 4.14 3.15 3.28 -0.48 39 522 1,136 +519
28AUG26 110.00 P 4.11 4.11 4.11 4.22 -0.53 38 2 987 +1
28AUG26 112.50 P 0.00 0.00 0.00 5.29 -0.69 38 0 305 0
28AUG26 115.00 P 6.52 6.55 6.50 6.60 -0.70 38 18 465 +16
28AUG26 117.50 P 8.40 8.40 7.70 8.03 -0.58 38 45 213 +15
28AUG26 120.00 P 0.00 0.00 0.00 9.58 -0.76 38 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 11.37 -0.77 38 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 13.17 -0.96 37 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 15.32 -0.65 39 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 17.40 -0.65 39 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 20.16 +0.35 45 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 22.39 -0.17 45 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 23.98 -0.86 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.51 -0.51 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 28.89 -0.58 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.67 -0.87 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.73 -0.65 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.91 +0.10 57 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.05 -0.25 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.72 -0.08 58 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 43.70 -0.82 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.42 -0.38 56 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.03 -0.27 61 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.91 -0.40 71 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.70 -0.60 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.23 -0.57 57 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 58.70 -0.60 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.61 -0.19 73 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 43 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.20 -0.05 38 0 378 0
29SEP26 85.00 P 0.00 0.00 0.00 0.31 -0.06 38 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.47 -0.09 38 0 872 0
29SEP26 90.00 P 0.00 0.00 0.00 0.69 -0.12 38 1 3,784 -1
29SEP26 92.50 P 0.00 0.00 0.00 0.96 -0.17 38 0 1,723 0
29SEP26 95.00 P 0.00 0.00 0.00 1.34 -0.19 38 0 2,673 0
29SEP26 97.50 P 2.54 2.54 2.49 1.82 -0.22 38 35 3,742 -26
29SEP26 100.00 P 2.79 3.11 2.54 2.39 -0.28 38 41 8,416 -40
29SEP26 102.50 P 0.00 0.00 0.00 3.05 -0.35 38 0 2,317 0
29SEP26 105.00 P 0.00 0.00 0.00 3.84 -0.36 38 1 4,010 0
29SEP26 107.50 P 5.68 5.72 5.65 4.70 -0.43 37 150 2,753 0
29SEP26 110.00 P 6.75 6.75 6.60 5.70 -0.50 37 27 5,675 +13
29SEP26 112.50 P 0.00 0.00 0.00 6.83 -0.59 37 0 404 0
29SEP26 115.00 P 9.66 9.66 9.66 8.11 -0.67 37 16 1,862 +16
29SEP26 117.50 P 10.48 10.48 10.48 9.57 -0.52 37 15 1,605 0
29SEP26 120.00 P 0.00 0.00 0.00 11.09 -0.82 37 0 1,011 0
29SEP26 122.50 P 0.00 0.00 0.00 12.83 -0.58 37 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 14.47 -0.73 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 16.47 -0.61 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 18.42 -0.56 37 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 20.58 -0.69 38 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 22.39 -0.60 36 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 24.86 -0.31 38 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 27.05 -0.72 38 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 29.31 -0.56 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.67 -0.87 38 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 33.92 -0.73 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 36.91 -0.26 45 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 39.23 -0.12 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.72 -0.12 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.35 -0.17 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.42 -0.43 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.03 -0.36 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.91 -0.40 56 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.44 +0.14 59 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.23 -0.57 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.81 -0.69 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.61 -0.19 59 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 63.70 -0.60 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.93 +0.13 66 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.70 -0.60 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.20 -0.60 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.43 -0.08 37 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.62 -0.09 37 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.87 -0.11 37 0 55 0
29OCT26 90.00 P 1.75 1.75 1.54 1.18 -0.15 37 7 1 +1
29OCT26 92.50 P 0.00 0.00 0.00 1.56 -0.18 37 0 29 0
29OCT26 95.00 P 2.49 2.49 2.49 2.05 -0.20 37 1 32 +1
29OCT26 97.50 P 0.00 0.00 0.00 2.62 -0.24 37 0 135 0
29OCT26 100.00 P 3.39 3.39 3.39 3.28 -0.26 37 2 40 +2
29OCT26 102.50 P 0.00 0.00 0.00 4.03 -0.33 37 0 81 0
29OCT26 105.00 P 5.60 5.60 4.92 4.83 -0.37 37 5 84 0
29OCT26 107.50 P 5.80 5.80 5.80 5.73 -0.46 37 20 133 +20
29OCT26 110.00 P 0.00 0.00 0.00 6.79 -0.51 37 0 98 0
29OCT26 112.50 P 0.00 0.00 0.00 7.96 -0.56 36 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 9.26 -0.61 36 0 16 0
29OCT26 117.50 P 0.00 0.00 0.00 10.67 -0.53 36 0 0 0
29OCT26 120.00 P 12.18 12.18 12.18 12.17 -0.83 36 20 20 +20
29OCT26 122.50 P 0.00 0.00 0.00 13.86 -1.02 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 15.90 -0.23 38 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 17.66 -0.30 38 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 19.59 -0.30 38 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 21.55 -0.32 38 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 23.52 -0.40 38 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 25.67 -0.36 38 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 27.50 -0.68 37 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 29.82 -0.56 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 31.99 -0.62 37 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 34.39 -0.49 38 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 36.91 -0.27 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.23 -0.27 40 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 41.72 -0.45 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.35 -0.17 44 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.58 -0.28 43 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 49.10 -0.29 44 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.91 -0.40 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 54.44 +0.14 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 56.47 -0.33 47 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.97 -0.53 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 61.61 -0.19 52 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 63.70 -0.60 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 66.93 +0.13 58 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 68.70 -0.60 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 71.20 -0.60 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 347 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.36 -0.05 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.50 -0.07 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.71 -0.08 38 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 0.95 -0.11 38 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 1.24 -0.08 38 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 1.61 -0.14 38 0 584 0
30DEC26 87.50 P 0.00 0.00 0.00 2.00 -0.19 38 0 221 0
30DEC26 90.00 P 2.79 2.79 2.79 2.53 -0.19 39 1 1,455 -1
30DEC26 92.50 P 0.00 0.00 0.00 3.07 -0.24 38 0 1,574 0
30DEC26 95.00 P 3.82 3.82 3.82 3.76 -0.24 39 1 1,263 -1
30DEC26 97.50 P 4.48 4.48 4.48 4.47 -0.29 39 1 1,237 0
30DEC26 100.00 P 0.00 0.00 0.00 5.23 -0.23 38 0 2,868 0
30DEC26 102.50 P 0.00 0.00 0.00 6.06 -0.34 38 0 2,362 0
30DEC26 105.00 P 0.00 0.00 0.00 6.99 -0.43 38 0 1,550 0
30DEC26 107.50 P 0.00 0.00 0.00 8.02 -0.42 38 0 2,151 0
30DEC26 110.00 P 9.80 9.80 8.90 9.15 -0.51 38 5 2,784 +1
30DEC26 112.50 P 0.00 0.00 0.00 10.30 -0.57 37 0 1,135 0
30DEC26 115.00 P 11.60 11.60 11.60 11.64 -0.63 37 1 2,079 0
30DEC26 117.50 P 12.88 12.88 12.88 13.03 -0.57 37 515 586 +158
30DEC26 120.00 P 0.00 0.00 0.00 14.56 -0.66 38 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 16.15 -0.69 38 0 471 0
30DEC26 125.00 P 0.00 0.00 0.00 17.76 -0.73 37 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 19.68 -0.40 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 21.49 -0.41 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 23.36 -0.43 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 25.30 -0.42 38 0 4 0
30DEC26 137.50 P 27.72 27.72 27.72 27.40 -0.32 39 1 90 0
30DEC26 140.00 P 0.00 0.00 0.00 29.45 -0.30 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 31.63 -0.22 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.71 -0.26 40 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 35.88 -0.25 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.08 -0.24 40 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 40.32 -0.22 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.46 -0.32 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.77 -0.29 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.07 -0.29 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.49 -0.18 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.91 -0.40 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 54.44 +0.09 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.85 -0.10 43 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 58.97 -0.53 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.61 -0.23 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.71 -0.60 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.93 +0.13 49 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 68.80 -0.50 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.30 -0.50 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 37 0
30MAR27 62.50 P 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.44 -0.05 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 -0.06 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 0.79 -0.07 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 1.02 -0.06 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.31 -0.09 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.64 -0.13 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 2.04 -0.13 39 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 2.47 -0.18 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.01 -0.18 39 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 3.56 -0.22 39 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 4.25 -0.23 39 0 1,436 0
30MAR27 92.50 P 0.00 0.00 0.00 4.96 -0.23 39 0 119 0
30MAR27 95.00 P 6.31 6.31 6.31 5.75 -0.30 39 1 73 -1
30MAR27 97.50 P 0.00 0.00 0.00 6.53 -0.32 39 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 7.39 -0.36 39 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 8.33 -0.38 38 0 910 0
30MAR27 105.00 P 10.10 10.10 9.28 9.34 -0.43 38 2 213 0
30MAR27 107.50 P 0.00 0.00 0.00 10.44 -0.43 38 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 11.61 -0.46 38 0 1,480 0
30MAR27 112.50 P 0.00 0.00 0.00 12.79 -0.59 38 0 28 0
30MAR27 115.00 P 0.00 0.00 0.00 14.11 -0.61 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 15.57 -0.45 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 17.12 -0.55 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 18.66 -0.62 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 20.32 -0.64 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 22.21 -0.29 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 24.05 -0.21 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 25.87 -0.18 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 27.67 -0.23 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 29.60 -0.17 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.51 -0.25 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 33.51 -0.18 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.51 -0.26 40 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 37.57 -0.23 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.68 -0.21 40 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 41.85 -0.20 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.92 -0.25 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.19 -0.15 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.40 -0.13 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.65 -0.12 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.93 -0.07 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.20 -0.06 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.34 -0.25 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 59.77 -0.08 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.99 -0.19 40 0 6 0
29JUN27 72.50 P 3.17 3.17 3.17 2.27 -0.14 40 25 140 +25
29JUN27 75.00 P 3.55 3.55 3.55 2.73 -0.19 40 1 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.28 -0.19 40 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 3.84 -0.22 40 0 152 0
29JUN27 82.50 P 0.00 0.00 0.00 4.53 -0.24 40 0 30 0
29JUN27 85.00 P 5.30 5.30 5.30 5.24 -0.25 40 12 765 +12
29JUN27 87.50 P 0.00 0.00 0.00 6.01 -0.29 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 6.80 -0.31 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 7.60 -0.34 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 8.48 -0.37 39 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 9.42 -0.38 39 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 10.39 -0.44 39 0 115 0
29JUN27 102.50 P 0.00 0.00 0.00 11.50 -0.43 39 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 12.65 -0.44 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 13.86 -0.47 39 0 26 0
29JUN27 110.00 P 0.00 0.00 0.00 15.15 -0.47 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 16.48 -0.51 38 0 395 0
29JUN27 115.00 P 0.00 0.00 0.00 17.89 -0.73 38 0 265 0
29JUN27 117.50 P 0.00 0.00 0.00 19.31 -0.59 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 20.89 -0.65 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 22.47 -0.68 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 23.94 -0.50 38 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 26.12 -0.29 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.82 -0.32 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.63 -0.30 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.39 -0.31 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.19 -0.37 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.10 -0.36 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.02 -0.37 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.98 -0.37 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.97 -0.37 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.99 -0.37 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.04 -0.36 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.14 -0.33 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.23 -0.33 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.44 -0.24 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 53.33 -0.49 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.47 -0.50 39 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.66 -0.48 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.05 -0.27 39 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 62.26 -0.27 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 64.20 -0.54 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 66.73 -0.24 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.98 -0.23 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 71.02 -0.41 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 73.46 -0.27 39 0 0 0
TOTAL PUT 3,921 134,971 +1,908
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$ 36.960
30JUL26 23.00 C 0.00 0.00 0.00 13.99 +0.26 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.99 +0.26 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.99 +0.26 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.99 +0.25 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.00 +0.26 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.00 +0.20 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.01 +0.22 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.03 +0.32 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.07 +0.24 50 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 5.15 +0.24 51 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 4.28 +0.23 51 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.47 +0.21 51 0 136 0
30JUL26 35.00 C 1.93 1.95 1.86 2.74 +0.18 51 55 202 +15
30JUL26 36.00 C 1.11 1.47 1.08 2.05 +0.15 49 90 129 +45
30JUL26 37.00 C 0.79 1.55 0.77 1.54 +0.05 49 150 280 +60
30JUL26 38.00 C 0.76 0.76 0.71 1.12 +0.08 50 22 411 0
30JUL26 39.00 C 0.36 0.71 0.36 0.79 +0.04 50 31 294 +31
30JUL26 40.00 C 0.22 0.22 0.22 0.55 +0.03 50 16 425 0
30JUL26 41.00 C 0.00 0.00 0.00 0.38 +0.04 51 0 250 0
30JUL26 42.00 C 0.00 0.00 0.00 0.25 +0.03 51 0 240 0
30JUL26 43.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 310 0
30JUL26 44.00 C 0.13 0.13 0.13 0.10 +0.01 51 8 330 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 483 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.05 +0.26 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.06 +0.19 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.08 +0.09 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.10 +0.04 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.14 +0.10 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.20 +0.12 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.28 +0.19 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.18 +0.06 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.36 -0.13 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.76 +0.24 50 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.02 +0.23 50 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 4.34 +0.22 50 0 86 0
28AUG26 35.00 C 2.83 2.83 2.83 3.71 +0.20 50 13 74 -1
28AUG26 36.00 C 0.00 0.00 0.00 3.06 +0.16 48 0 91 0
28AUG26 37.00 C 0.00 0.00 0.00 2.57 +0.12 48 0 233 0
28AUG26 38.00 C 1.54 2.11 1.54 2.15 +0.08 49 43 275 0
28AUG26 39.00 C 1.16 1.79 1.16 1.78 +0.05 49 52 241 +25
28AUG26 40.00 C 0.00 0.00 0.00 1.48 +0.07 49 0 180 0
28AUG26 41.00 C 0.76 0.76 0.76 1.22 +0.08 50 15 207 0
28AUG26 42.00 C 0.62 0.62 0.62 0.98 +0.06 50 15 97 0
28AUG26 43.00 C 0.00 0.00 0.00 0.81 +0.08 50 0 196 0
28AUG26 44.00 C 0.65 0.65 0.65 0.65 +0.07 50 5 266 0
28AUG26 45.00 C 0.00 0.00 0.00 0.52 +0.07 50 0 189 0
28AUG26 46.00 C 0.00 0.00 0.00 0.41 +0.06 50 0 274 0
28AUG26 47.00 C 0.00 0.00 0.00 0.32 +0.05 50 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.25 +0.04 50 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.19 +0.03 50 0 220 0
28AUG26 50.00 C 0.17 0.17 0.17 0.15 +0.03 50 1 112 -1
28AUG26 52.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 51 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 14.14 +0.14 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.18 +0.05 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.23 +0.17 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.10 -0.19 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.14 -0.16 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.22 -0.22 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.43 -0.11 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.60 -0.03 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.85 -0.01 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.14 +0.02 45 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.48 +0.03 46 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.02 +0.20 49 0 75 0
29SEP26 35.00 C 3.28 3.28 3.28 4.30 +0.04 47 15 151 +15
29SEP26 36.00 C 2.75 3.24 2.75 3.79 +0.04 47 53 97 +22
29SEP26 37.00 C 2.46 3.22 2.37 3.32 +0.04 47 72 190 0
29SEP26 38.00 C 2.04 2.04 2.04 2.89 +0.01 47 15 276 -9
29SEP26 39.00 C 0.00 0.00 0.00 2.51 +0.02 48 0 240 0
29SEP26 40.00 C 1.52 1.52 1.52 2.17 0.00 48 15 531 0
29SEP26 41.00 C 1.29 1.29 1.29 1.87 +0.02 48 15 334 -15
29SEP26 42.00 C 0.00 0.00 0.00 1.62 +0.02 48 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.40 +0.04 49 0 356 0
29SEP26 44.00 C 1.17 1.17 1.17 1.20 +0.05 49 1 145 +1
29SEP26 45.00 C 0.00 0.00 0.00 1.02 +0.04 49 0 187 0
29SEP26 46.00 C 0.00 0.00 0.00 0.87 +0.07 49 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.73 +0.06 49 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 +0.06 49 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 +0.06 49 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.45 +0.04 49 0 1,539 0
29SEP26 52.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 1,089 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 50 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 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 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 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 13.31 +0.05 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.23 -0.04 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.16 -0.27 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.29 -0.25 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.58 -0.13 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.81 -0.02 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.99 -0.08 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.22 -0.12 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.61 +0.04 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.10 +0.16 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.33 -0.01 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.79 -0.01 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.28 -0.01 46 0 15 0
29OCT26 37.00 C 2.84 2.84 2.84 3.82 -0.01 46 15 15 +14
29OCT26 38.00 C 0.00 0.00 0.00 3.40 -0.01 46 0 0 0
29OCT26 39.00 C 3.01 3.01 2.92 3.01 -0.02 46 50 58 +28
29OCT26 40.00 C 2.67 2.67 2.67 2.66 -0.04 46 15 39 +9
29OCT26 41.00 C 0.00 0.00 0.00 2.35 -0.04 46 0 72 0
29OCT26 42.00 C 0.00 0.00 0.00 2.07 -0.05 47 0 49 0
29OCT26 43.00 C 0.00 0.00 0.00 1.82 -0.04 47 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 1.59 -0.04 47 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.39 -0.03 47 0 29 0
29OCT26 46.00 C 0.00 0.00 0.00 1.25 +0.05 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.38 +0.06 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.67 +0.13 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.63 -0.18 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.86 -0.05 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.07 -0.06 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.26 -0.08 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.52 -0.06 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.84 -0.04 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.04 -0.11 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.49 -0.02 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.91 -0.02 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.42 +0.08 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.81 0.00 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.36 +0.04 46 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.01 +0.17 48 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 4.69 +0.20 49 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.10 +0.01 47 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.75 +0.02 47 0 657 0
30DEC26 41.00 C 0.00 0.00 0.00 3.41 0.00 47 0 258 0
30DEC26 42.00 C 3.11 3.11 3.11 3.11 +0.02 47 2 990 +2
30DEC26 43.00 C 0.00 0.00 0.00 2.83 0.00 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.59 +0.01 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.35 -0.01 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.15 +0.06 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.95 0.00 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 +0.04 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.59 +0.03 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.44 +0.03 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.12 +0.03 48 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 +0.02 48 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 +0.01 48 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 0.00 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 +0.01 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 0.00 48 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 0.00 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.03 +0.24 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.21 +0.24 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.42 +0.24 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.65 +0.23 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.92 +0.23 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.21 +0.22 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.40 +0.09 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.73 +0.06 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.20 +0.08 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.43 -0.22 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.01 +0.01 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.45 -0.09 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.96 -0.02 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.46 -0.03 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.05 -0.02 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.59 -0.08 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.22 -0.01 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.87 -0.01 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.52 -0.04 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.21 -0.04 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.03 +0.09 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.74 +0.12 47 0 46 0
30MAR27 45.00 C 0.00 0.00 0.00 3.48 +0.06 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.15 +0.03 46 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 -0.01 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.72 +0.04 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.53 +0.04 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.40 +0.02 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.99 +0.08 47 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 1.65 +0.07 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 +0.06 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.13 +0.02 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.93 +0.04 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 +0.04 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 +0.02 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.53 +0.02 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.44 +0.01 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.36 +0.02 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 +0.01 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.54 +0.23 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.78 +0.24 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.04 +0.23 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.32 +0.22 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.64 +0.22 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.98 +0.22 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.34 +0.20 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.74 +0.20 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.16 +0.20 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.61 +0.19 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.08 +0.18 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.55 +0.01 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.01 -0.08 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.55 -0.08 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.11 -0.09 46 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 6.77 -0.01 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.31 -0.08 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.01 +0.01 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 5.66 -0.01 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.33 0.00 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.02 -0.01 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.75 +0.01 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.47 0.00 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.17 -0.05 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.94 -0.07 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.70 -0.07 47 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 3.51 -0.02 47 0 70 0
TOTAL CALL 784 21,917 +241
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 0.00 53 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 0.00 52 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 134 0
30JUL26 32.00 P 0.38 0.39 0.33 0.15 -0.03 51 35 175 +17
30JUL26 33.00 P 0.62 0.62 0.50 0.28 -0.02 51 30 275 +15
30JUL26 34.00 P 0.98 1.02 0.72 0.48 -0.02 51 135 166 +25
30JUL26 35.00 P 1.43 1.50 1.08 0.76 -0.03 51 121 399 +38
30JUL26 36.00 P 1.43 1.43 1.43 1.14 -0.03 52 15 805 0
30JUL26 37.00 P 0.00 0.00 0.00 1.62 -0.04 52 0 620 0
30JUL26 38.00 P 0.00 0.00 0.00 2.15 -0.15 51 0 186 0
30JUL26 39.00 P 0.00 0.00 0.00 2.82 -0.17 51 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.56 -0.19 51 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 4.37 -0.22 50 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 5.24 -0.36 50 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 6.16 -0.24 51 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 7.32 -0.01 68 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 8.31 -0.08 74 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 9.32 +0.01 80 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 10.34 -0.10 87 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 11.04 -0.26 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 12.04 -0.26 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 13.04 -0.26 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 15.54 -0.26 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.04 -0.26 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.54 -0.26 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.04 -0.26 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.54 -0.26 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 28.04 -0.26 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.54 -0.26 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 33.04 -0.26 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.54 -0.26 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 38.04 -0.26 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 0.00 51 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 0.00 50 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.34 -0.01 50 0 77 0
28AUG26 31.00 P 0.00 0.00 0.00 0.50 -0.01 51 0 97 0
28AUG26 32.00 P 0.94 0.94 0.94 0.70 -0.02 50 7 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.97 0.00 51 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 1.30 -0.01 51 0 243 0
28AUG26 35.00 P 0.00 0.00 0.00 1.68 -0.01 51 0 344 0
28AUG26 36.00 P 0.00 0.00 0.00 2.13 0.00 51 0 202 0
28AUG26 37.00 P 3.58 3.58 3.58 2.64 -0.03 51 15 300 -15
28AUG26 38.00 P 0.00 0.00 0.00 3.22 -0.05 52 0 387 0
28AUG26 39.00 P 0.00 0.00 0.00 3.75 -0.16 50 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.55 0.00 53 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 5.13 -0.15 50 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.08 +0.02 54 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.91 -0.18 55 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.78 -0.06 56 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.68 -0.09 58 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.60 -0.02 59 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.55 +0.01 61 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 11.51 +0.07 64 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.49 +0.06 67 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.49 +0.16 70 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.01 +0.14 78 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.04 -0.26 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.54 -0.26 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.04 -0.26 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.54 -0.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.04 -0.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.54 -0.26 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.04 -0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 -0.02 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.71 -0.03 49 0 15 0
29SEP26 31.00 P 1.34 1.34 1.34 0.94 -0.02 49 15 66 +15
29SEP26 32.00 P 0.00 0.00 0.00 1.21 -0.02 49 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 +0.01 50 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.91 +0.02 50 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 2.34 +0.03 50 0 294 0
29SEP26 36.00 P 0.00 0.00 0.00 2.82 +0.01 50 0 521 0
29SEP26 37.00 P 3.57 3.57 3.41 3.34 +0.02 50 19 1,358 0
29SEP26 38.00 P 0.00 0.00 0.00 3.93 +0.03 51 0 521 0
29SEP26 39.00 P 0.00 0.00 0.00 4.41 -0.13 49 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 5.06 -0.16 49 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 5.92 -0.09 51 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.67 -0.04 52 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.46 -0.03 53 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.27 -0.03 53 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.12 -0.01 54 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.99 +0.02 55 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.88 +0.07 56 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.80 +0.03 57 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.71 +0.11 58 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.68 +0.10 60 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 16.01 +0.08 62 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 18.44 +0.12 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.01 +0.21 72 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 23.04 -0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.54 -0.26 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 28.04 -0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.54 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.04 -0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.54 -0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.04 -0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.54 -0.26 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.04 -0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.54 -0.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.43 +0.13 113 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.54 -0.26 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.04 -0.26 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.54 -0.26 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.42 -0.04 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.58 -0.04 48 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.77 -0.05 48 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.99 -0.06 48 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.27 -0.06 48 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.57 -0.06 48 0 131 0
29OCT26 33.00 P 0.00 0.00 0.00 1.93 -0.04 48 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 2.33 -0.03 48 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 2.76 -0.03 48 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 3.27 -0.01 49 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 3.79 -0.02 49 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 4.38 -0.01 49 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 4.98 -0.03 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.66 -0.07 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.33 -0.05 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.08 -0.03 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.83 -0.05 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.63 -0.03 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.44 -0.03 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.29 -0.06 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.16 -0.04 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 -0.04 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.05 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.06 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 -0.07 48 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.65 -0.07 48 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.99 -0.05 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.03 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.75 -0.02 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 3.19 0.00 49 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.67 +0.02 49 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.18 +0.03 49 0 168 0
30DEC26 37.00 P 5.47 5.47 5.47 4.71 0.00 49 15 722 0
30DEC26 38.00 P 0.00 0.00 0.00 5.30 +0.05 49 0 425 0
30DEC26 39.00 P 0.00 0.00 0.00 5.93 +0.07 49 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.54 +0.01 49 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.20 -0.01 49 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.94 +0.01 50 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.69 +0.05 50 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.39 0.00 50 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.19 +0.03 51 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 11.02 +0.04 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.83 +0.08 51 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.63 +0.02 51 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.52 +0.06 52 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.38 +0.06 53 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.52 +0.08 53 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.80 +0.05 54 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 21.12 +0.08 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.17 -0.19 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.59 -0.40 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.05 -0.26 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.54 -0.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.04 -0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.54 -0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.04 -0.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.54 -0.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.04 -0.26 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.54 -0.26 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.43 +0.13 81 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.54 -0.26 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.04 -0.26 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.54 -0.26 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 -0.02 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 -0.06 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 -0.04 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 -0.03 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.04 -0.04 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.40 -0.03 48 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.77 -0.01 48 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.18 +0.02 48 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.61 +0.03 48 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 4.05 +0.02 48 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.53 +0.02 48 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 5.04 +0.04 47 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.58 +0.02 48 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 +0.02 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.78 +0.05 48 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.41 +0.01 48 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.07 +0.01 48 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.75 +0.04 48 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.48 +0.03 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.23 +0.05 49 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.93 0.00 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.70 +0.01 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.47 +0.01 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.29 +0.08 49 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.08 +0.07 49 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.89 +0.05 49 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.77 -0.30 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 19.23 +0.01 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.18 -0.21 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.46 -0.23 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.81 -0.23 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.19 -0.24 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.62 -0.24 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.06 -0.25 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.54 -0.26 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.04 -0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.54 -0.26 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.04 -0.26 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 -0.02 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.16 -0.03 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.39 -0.03 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.66 -0.03 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.95 -0.04 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 -0.05 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.62 -0.05 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.07 0.00 48 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.48 +0.04 48 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.91 +0.05 48 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.34 +0.05 48 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.79 +0.03 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.27 +0.02 47 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.79 +0.02 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.34 +0.01 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.91 +0.01 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.51 +0.01 47 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.15 +0.02 47 0 9 0
29JUN27 41.00 P 0.00 0.00 0.00 8.80 +0.02 47 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.54 +0.08 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.24 +0.09 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.95 +0.03 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.51 -0.15 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.26 -0.15 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.01 -0.15 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.76 -0.15 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.53 -0.17 47 0 0 0
TOTAL PUT 407 24,939 +95
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$ 32.180
30JUL26 21.00 C 0.00 0.00 0.00 11.30 +2.05 114 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.21 +1.98 61 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.32 +2.04 96 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.34 +2.07 89 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.19 +1.91 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.51 +1.99 85 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.58 +1.88 79 0 6 0
30JUL26 28.00 C 0.00 0.00 0.00 4.57 +1.60 67 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 3.78 +1.45 67 0 0 0
30JUL26 30.00 C 1.41 2.08 1.40 3.07 +1.27 67 14 80 +6
30JUL26 31.00 C 1.03 2.20 1.03 2.52 +1.16 70 50 439 +2
30JUL26 32.00 C 2.06 2.06 1.96 1.96 +0.96 69 5 104 -1
30JUL26 33.00 C 0.95 1.63 0.95 1.50 +0.78 68 19 567 +12
30JUL26 34.00 C 0.47 0.47 0.47 1.13 +0.63 68 1 250 0
30JUL26 35.00 C 0.92 0.93 0.88 0.83 +0.49 68 33 643 -33
30JUL26 36.00 C 0.30 0.68 0.30 0.60 +0.37 67 43 277 0
30JUL26 37.00 C 0.19 0.55 0.19 0.43 +0.28 67 39 321 -29
30JUL26 38.00 C 0.22 0.40 0.22 0.30 +0.20 67 110 330 +79
30JUL26 39.00 C 0.24 0.32 0.24 0.20 +0.14 67 48 417 -45
30JUL26 40.00 C 0.21 0.21 0.21 0.14 +0.10 67 2 895 0
30JUL26 41.00 C 0.18 0.18 0.18 0.09 +0.06 67 1 1,065 +1
30JUL26 42.00 C 0.00 0.00 0.00 0.06 +0.04 67 0 2,623 0
30JUL26 43.00 C 0.11 0.11 0.11 0.04 +0.03 67 20 248 +20
30JUL26 44.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 83 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 148 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 11.43 +1.93 77 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.60 +2.28 83 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.49 +1.98 68 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.65 +2.04 70 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.80 +1.93 69 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.01 +1.85 70 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.12 +1.65 65 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.29 +1.46 62 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.62 +1.36 62 0 27 0
28AUG26 30.00 C 2.75 2.75 2.74 4.12 +1.37 65 23 44 +15
28AUG26 31.00 C 0.00 0.00 0.00 3.44 +1.12 62 0 76 0
28AUG26 32.00 C 1.94 2.98 1.94 3.02 +1.07 64 37 167 +36
28AUG26 33.00 C 2.28 2.64 2.28 2.57 +0.93 63 38 175 +37
28AUG26 34.00 C 0.00 0.00 0.00 2.17 +0.82 63 0 75 0
28AUG26 35.00 C 0.00 0.00 0.00 1.82 +0.72 63 0 155 0
28AUG26 36.00 C 0.80 0.80 0.80 1.52 +0.63 63 9 87 0
28AUG26 37.00 C 0.00 0.00 0.00 1.26 +0.54 63 0 155 0
28AUG26 38.00 C 1.06 1.14 1.06 1.04 +0.46 63 3 109 +1
28AUG26 39.00 C 0.60 0.60 0.60 0.85 +0.39 62 7 229 0
28AUG26 40.00 C 0.45 0.45 0.45 0.70 +0.33 62 1 114 +1
28AUG26 41.00 C 0.00 0.00 0.00 0.57 +0.28 62 0 116 0
28AUG26 42.00 C 0.28 0.65 0.28 0.46 +0.23 62 7 67 +4
28AUG26 43.00 C 0.00 0.00 0.00 0.37 +0.19 62 0 89 0
28AUG26 44.00 C 0.00 0.00 0.00 0.30 +0.16 62 0 110 0
28AUG26 45.00 C 0.00 0.00 0.00 0.24 +0.13 62 0 67 0
28AUG26 46.00 C 0.16 0.16 0.16 0.19 +0.10 62 1 16 -1
28AUG26 47.00 C 0.00 0.00 0.00 0.15 +0.08 62 0 31 0
28AUG26 48.00 C 0.00 0.00 0.00 0.12 +0.07 62 0 200 0
28AUG26 49.00 C 0.17 0.17 0.17 0.10 +0.06 62 1 43 -1
28AUG26 50.00 C 0.00 0.00 0.00 0.08 +0.05 63 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 16.49 +2.25 94 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.91 +2.06 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.49 +2.23 86 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.93 +2.06 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.58 +2.30 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.98 +2.12 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.42 +2.14 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.05 +2.15 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.58 +2.20 72 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.53 +1.95 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.70 +2.17 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.78 +1.94 63 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.95 +1.85 63 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.13 +1.88 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.37 +1.82 61 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.56 +1.63 59 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.96 +1.54 61 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.32 +1.50 60 0 90 0
29SEP26 30.00 C 3.38 3.38 3.38 4.84 +1.48 62 30 131 +2
29SEP26 31.00 C 0.00 0.00 0.00 4.14 +1.17 59 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 3.72 +1.11 60 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 3.31 +1.03 60 0 105 0
29SEP26 34.00 C 2.88 2.88 2.88 2.94 +0.98 61 30 126 +21
29SEP26 35.00 C 2.55 2.55 2.55 2.57 +0.89 60 30 639 +30
29SEP26 36.00 C 0.00 0.00 0.00 2.25 +0.81 60 0 162 0
29SEP26 37.00 C 1.86 2.03 1.86 1.96 +0.74 60 37 145 0
29SEP26 38.00 C 1.60 1.75 1.60 1.70 +0.66 60 3 129 +1
29SEP26 39.00 C 0.00 0.00 0.00 1.48 +0.60 60 0 90 0
29SEP26 40.00 C 1.30 1.30 1.30 1.28 +0.53 60 10 130 +10
29SEP26 41.00 C 1.20 1.20 1.20 1.10 +0.47 60 15 102 0
29SEP26 42.00 C 1.06 1.08 1.06 0.95 +0.42 60 4 101 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.82 +0.37 60 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.70 +0.32 60 0 118 0
29SEP26 45.00 C 0.48 0.48 0.48 0.60 +0.29 60 5 69 0
29SEP26 46.00 C 0.72 0.72 0.72 0.51 +0.25 60 2 47 +2
29SEP26 47.00 C 0.00 0.00 0.00 0.44 +0.22 60 0 63 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 +0.19 60 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.32 +0.17 60 0 64 0
29SEP26 50.00 C 0.45 0.48 0.45 0.27 +0.14 60 69 588 +69
29SEP26 52.50 C 0.00 0.00 0.00 0.18 +0.10 60 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.07 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.04 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.04 61 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 11.79 +2.10 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.90 +2.05 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.93 +1.89 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.11 +1.85 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.44 +1.87 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.72 +1.71 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.02 +1.68 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.38 +1.60 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.71 +1.42 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.23 +1.40 58 0 45 0
29OCT26 31.00 C 3.51 3.51 3.51 4.63 +1.14 57 15 105 +15
29OCT26 32.00 C 0.00 0.00 0.00 4.22 +1.10 58 0 98 0
29OCT26 33.00 C 2.42 3.71 2.42 3.86 +1.07 59 30 30 +15
29OCT26 34.00 C 3.34 3.34 3.34 3.49 +1.03 59 15 45 +15
29OCT26 35.00 C 2.50 3.06 2.50 3.07 +0.91 58 40 40 +40
29OCT26 36.00 C 2.77 2.77 2.77 2.78 +0.88 59 15 15 +13
29OCT26 37.00 C 0.00 0.00 0.00 2.48 +0.81 59 0 0 0
29OCT26 38.00 C 2.18 2.25 2.18 2.20 +0.74 58 2 17 +2
29OCT26 39.00 C 0.00 0.00 0.00 1.96 +0.69 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.74 +0.63 58 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 1.54 +0.57 58 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 12.01 +1.91 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.17 +1.99 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.41 +2.00 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.67 +1.93 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.94 +1.79 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.27 +1.69 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.65 +1.63 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.05 +1.54 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.49 +1.63 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.92 +1.32 58 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.48 +1.30 58 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 5.03 +1.22 58 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 4.61 +1.14 58 0 15 0
30DEC26 34.00 C 3.15 3.15 3.15 4.20 +1.01 58 15 15 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.86 +0.97 58 0 821 0
30DEC26 36.00 C 2.71 2.71 2.62 3.53 +0.90 58 45 128 +29
30DEC26 37.00 C 2.48 3.04 2.48 3.21 +0.85 58 35 129 +35
30DEC26 38.00 C 0.00 0.00 0.00 2.94 +0.79 58 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.68 +0.73 57 0 17 0
30DEC26 40.00 C 2.57 2.57 2.57 2.44 +0.69 58 15 176 +15
30DEC26 41.00 C 0.00 0.00 0.00 2.23 +0.64 57 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.04 +0.60 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.84 +0.55 57 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.69 +0.52 57 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.54 +0.48 57 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 +0.44 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.27 +0.42 57 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.16 +0.38 57 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.06 +0.36 57 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.95 +0.32 57 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 +0.27 57 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.59 +0.22 57 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.18 57 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 +0.14 57 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.11 57 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.09 57 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.07 57 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.07 57 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 +0.05 57 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 +0.04 57 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 12.47 +2.03 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.73 +1.98 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.02 +1.87 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.31 +1.72 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.67 +1.72 58 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.03 +1.62 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.45 +1.55 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.90 +1.47 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.37 +1.38 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.89 +1.31 56 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.42 +1.23 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.99 +1.13 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.60 +1.09 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.21 +1.01 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.85 +1.09 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.53 +0.96 55 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 4.22 +0.87 55 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.91 +0.80 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.66 +0.80 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.41 +0.74 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.16 +0.68 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.94 +0.65 55 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 2.75 +0.64 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.56 +0.59 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.37 +0.54 55 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.20 +0.51 55 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.06 +0.51 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.92 +0.47 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 +0.43 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.64 +0.39 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 +0.36 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.15 +0.29 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.98 +0.27 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.80 +0.21 55 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 +0.20 55 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.03 +2.01 59 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.34 +1.98 59 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.67 +1.84 58 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.04 +1.79 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.44 +1.74 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.88 +1.68 57 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.33 +1.61 57 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.78 +1.52 56 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.28 +1.44 56 0 13 0
29JUN27 30.00 C 0.00 0.00 0.00 7.83 +1.39 56 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.41 +1.34 56 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 7.01 +1.29 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.63 +1.23 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.28 +1.18 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.95 +1.14 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.64 +1.09 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.35 +1.05 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.07 +1.00 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.81 +0.97 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.58 +0.91 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.35 +0.92 57 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.11 +0.86 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.88 +0.81 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.66 +0.76 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.48 +0.76 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.30 +0.75 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.12 +0.70 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.94 +0.65 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.77 +0.61 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.64 +0.61 56 0 27 0
TOTAL CALL 974 23,051 +435
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 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.04 69 0 139 0
30JUL26 25.00 P 0.15 0.15 0.15 0.06 -0.09 68 49 242 +34
30JUL26 26.00 P 0.29 0.29 0.27 0.12 -0.15 68 57 198 +52
30JUL26 27.00 P 0.58 0.58 0.42 0.20 -0.26 66 21 196 +17
30JUL26 28.00 P 0.78 0.78 0.33 0.34 -0.35 66 62 299 +42
30JUL26 29.00 P 1.11 1.11 0.50 0.55 -0.52 66 44 238 +30
30JUL26 30.00 P 1.05 1.05 0.93 0.83 -0.69 66 32 304 +19
30JUL26 31.00 P 0.00 0.00 0.00 1.19 -0.90 65 0 105 0
30JUL26 32.00 P 1.64 1.64 1.62 1.64 -1.07 65 17 121 +17
30JUL26 33.00 P 2.12 2.12 2.12 2.25 -1.19 67 1 311 0
30JUL26 34.00 P 0.00 0.00 0.00 2.86 -1.37 66 0 575 0
30JUL26 35.00 P 0.00 0.00 0.00 3.58 -1.63 66 0 82 0
30JUL26 36.00 P 6.00 6.00 6.00 4.36 -1.79 67 1 361 0
30JUL26 37.00 P 0.00 0.00 0.00 5.18 -1.92 66 0 215 0
30JUL26 38.00 P 0.00 0.00 0.00 5.99 -1.86 60 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 6.98 -1.88 66 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 7.89 -2.20 63 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 8.88 -1.92 67 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 9.85 -1.93 66 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 10.83 -2.04 65 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 11.86 -1.98 78 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 12.82 -2.12 0 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 13.89 -1.94 93 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.87 -1.91 94 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.82 -1.96 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 16.82 -1.96 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 17.82 -1.98 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 -0.04 63 0 0 0
28AUG26 22.00 P 0.19 0.19 0.19 0.10 -0.07 63 24 52 0
28AUG26 23.00 P 0.29 0.29 0.29 0.16 -0.12 62 15 125 +15
28AUG26 24.00 P 0.00 0.00 0.00 0.25 -0.15 62 0 21 0
28AUG26 25.00 P 0.00 0.00 0.00 0.38 -0.21 62 0 55 0
28AUG26 26.00 P 0.00 0.00 0.00 0.52 -0.30 61 0 85 0
28AUG26 27.00 P 0.72 0.73 0.72 0.72 -0.40 61 2 104 +1
28AUG26 28.00 P 0.00 0.00 0.00 0.98 -0.49 61 0 71 0
28AUG26 29.00 P 1.26 1.26 1.26 1.30 -0.61 61 1 150 +1
28AUG26 30.00 P 0.00 0.00 0.00 1.67 -0.77 61 0 266 0
28AUG26 31.00 P 2.94 2.94 2.03 2.09 -0.99 60 17 175 +2
28AUG26 32.00 P 0.00 0.00 0.00 2.60 -1.02 61 0 109 0
28AUG26 33.00 P 0.00 0.00 0.00 3.17 -1.22 61 0 221 0
28AUG26 34.00 P 0.00 0.00 0.00 3.70 -1.27 59 0 129 0
28AUG26 35.00 P 0.00 0.00 0.00 4.34 -1.57 59 0 79 0
28AUG26 36.00 P 6.30 6.30 6.30 5.03 -1.70 58 1 434 +1
28AUG26 37.00 P 0.00 0.00 0.00 5.90 -1.65 61 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 6.78 -1.57 63 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 7.61 -1.77 64 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 8.50 -1.76 65 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 9.33 -1.79 64 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 10.19 -1.90 63 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 11.10 -1.93 63 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 12.07 -1.92 65 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 13.00 -1.94 64 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.94 -2.09 64 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.92 -2.04 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.86 -1.97 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 16.84 -1.98 61 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 17.83 -1.97 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.03 60 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.05 60 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.08 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.10 59 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.16 58 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.20 59 0 54 0
29SEP26 25.00 P 1.10 1.10 0.73 0.70 -0.26 59 40 72 +10
29SEP26 26.00 P 0.00 0.00 0.00 0.92 -0.34 59 0 60 0
29SEP26 27.00 P 0.00 0.00 0.00 1.19 -0.43 58 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 1.51 -0.53 58 0 104 0
29SEP26 29.00 P 0.00 0.00 0.00 1.86 -0.65 58 0 173 0
29SEP26 30.00 P 0.00 0.00 0.00 2.27 -0.76 58 0 71 0
29SEP26 31.00 P 0.00 0.00 0.00 2.73 -0.88 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 3.27 -0.98 58 0 99 0
29SEP26 33.00 P 0.00 0.00 0.00 3.81 -1.13 58 0 101 0
29SEP26 34.00 P 0.00 0.00 0.00 4.46 -1.03 59 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 5.11 -1.30 59 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 5.98 -1.22 62 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 6.51 -1.51 59 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 7.29 -1.58 60 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 8.07 -1.67 59 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 8.91 -1.73 60 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 9.72 -1.72 60 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 10.58 -1.71 60 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 11.46 -1.85 60 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 12.34 -1.94 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.30 -1.91 62 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.21 -1.92 62 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.09 -1.87 60 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 16.02 -1.87 60 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 16.98 -1.97 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.13 -1.77 69 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.38 -2.06 61 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 22.83 -2.09 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.32 -2.11 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.82 -2.07 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.32 -1.98 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.84 -2.12 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.32 -2.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.88 -2.04 89 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.32 -2.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.82 -2.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.32 -1.98 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.82 -2.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.32 -2.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.82 -2.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.32 -2.09 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.82 -2.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.31 -0.11 58 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.41 -0.17 57 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.57 -0.19 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.76 -0.23 57 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.97 -0.30 57 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 1.24 -0.37 57 0 0 0
29OCT26 27.00 P 1.47 1.47 1.47 1.54 -0.46 57 1 6 +1
29OCT26 28.00 P 0.00 0.00 0.00 1.88 -0.56 56 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 2.27 -0.66 56 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 2.69 -0.80 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.17 -0.94 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 3.76 -0.91 57 0 0 0
29OCT26 33.00 P 4.52 4.52 4.44 4.30 -1.10 57 30 105 +30
29OCT26 34.00 P 4.91 4.91 4.88 4.91 -1.17 57 30 75 +30
29OCT26 35.00 P 0.00 0.00 0.00 5.76 -1.06 60 0 0 0
29OCT26 36.00 P 6.36 6.38 6.36 6.44 -1.14 60 30 30 +30
29OCT26 37.00 P 0.00 0.00 0.00 6.97 -1.41 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.72 -1.48 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.49 -1.56 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.30 -1.62 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.11 -1.69 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 -0.21 56 0 22 0
30DEC26 22.00 P 0.84 0.84 0.84 0.88 -0.25 56 1 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 -0.31 56 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 -0.35 56 0 125 0
30DEC26 25.00 P 1.53 1.53 1.53 1.67 -0.41 56 1 553 0
30DEC26 26.00 P 2.62 2.62 2.62 2.02 -0.46 56 35 40 +19
30DEC26 27.00 P 2.78 2.78 2.78 2.38 -0.53 56 15 34 +15
30DEC26 28.00 P 0.00 0.00 0.00 2.81 -0.58 55 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.26 -0.63 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 3.73 -0.72 55 0 60 0
30DEC26 31.00 P 5.30 5.30 4.97 4.23 -0.89 55 37 162 0
30DEC26 32.00 P 5.61 5.61 5.61 4.78 -0.93 55 15 108 +15
30DEC26 33.00 P 0.00 0.00 0.00 5.38 -0.98 55 0 47 0
30DEC26 34.00 P 0.00 0.00 0.00 6.00 -1.05 55 0 251 0
30DEC26 35.00 P 6.71 6.71 6.71 6.86 -0.99 57 15 119 -15
30DEC26 36.00 P 7.33 7.33 7.33 7.43 -1.17 56 15 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.02 -1.30 55 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.77 -1.40 55 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 9.53 -1.39 55 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 10.36 -1.44 56 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 11.11 -1.54 55 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 11.92 -1.58 56 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 12.74 -1.59 56 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 13.58 -1.63 56 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 14.44 -1.65 56 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.31 -1.68 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.19 -1.71 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.08 -1.84 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.98 -1.85 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.88 -1.91 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.17 -1.87 56 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 23.56 -1.94 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 25.85 -2.02 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.22 -2.07 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.61 -2.09 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.02 -2.06 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.43 -2.06 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.88 -2.07 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.43 -1.95 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.89 -2.00 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 -0.28 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.33 -0.33 54 0 86 0
30MAR27 23.00 P 0.00 0.00 0.00 1.62 -0.38 53 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.92 -0.44 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.28 -0.48 53 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.64 -0.55 53 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.06 -0.58 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.50 -0.65 53 0 27 0
30MAR27 29.00 P 0.00 0.00 0.00 3.96 -0.71 53 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 4.47 -0.78 53 0 63 0
30MAR27 31.00 P 5.94 5.94 5.94 5.03 -0.84 53 30 106 +30
30MAR27 32.00 P 0.00 0.00 0.00 5.56 -0.84 53 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.13 -1.04 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.72 -1.12 52 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.48 -1.07 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.21 -1.08 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 8.84 -1.21 53 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 9.57 -1.31 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.32 -1.30 54 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.08 -1.33 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.86 -1.39 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.66 -1.49 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.46 -1.47 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.27 -1.52 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.12 -1.54 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.96 -1.56 55 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 16.82 -1.58 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.67 -1.63 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.54 -1.65 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.42 -1.68 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.67 -1.72 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.94 -1.86 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.24 -1.84 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.56 -1.95 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.91 -2.00 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.68 -0.29 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.98 -0.35 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.32 -0.41 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.68 -0.45 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.10 -0.48 55 0 187 0
29JUN27 26.00 P 4.02 4.02 4.02 3.54 -0.52 55 5 302 +5
29JUN27 27.00 P 0.00 0.00 0.00 3.99 -0.57 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 4.47 -0.63 55 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.98 -0.69 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.52 -0.73 55 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 6.09 -0.78 56 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 6.67 -0.84 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.28 -0.89 55 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 7.91 -0.94 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.56 -1.01 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.24 -1.01 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 9.98 -1.01 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 10.58 -1.16 55 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.31 -1.19 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.04 -1.24 55 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 12.80 -1.34 55 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 13.56 -1.32 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.34 -1.35 56 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.14 -1.38 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.95 -1.41 56 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 16.75 -1.50 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.58 -1.53 56 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 18.42 -1.50 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.26 -1.58 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.11 -1.61 56 0 0 0
TOTAL PUT 644 18,626 +401
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$ 6.760
30JUL26 4.40 C 0.00 0.00 0.00 2.37 +0.03 91 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.27 +0.03 86 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.17 +0.03 81 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.07 +0.03 77 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.97 +0.03 73 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.87 +0.03 68 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.77 +0.03 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.53 +0.03 68 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.29 +0.03 64 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.06 +0.02 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.86 +0.03 65 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.65 +0.02 60 0 207 0
30JUL26 6.50 C 0.33 0.35 0.33 0.49 +0.01 61 30 167 0
30JUL26 6.75 C 0.23 0.26 0.23 0.36 0.00 62 21 106 +21
30JUL26 7.00 C 0.17 0.21 0.16 0.26 -0.01 63 151 169 +88
30JUL26 7.25 C 0.12 0.14 0.12 0.18 -0.01 63 16 159 -16
30JUL26 7.50 C 0.00 0.00 0.00 0.12 -0.01 63 0 200 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.01 64 0 112 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 67 0 199 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 68 0 124 0
30JUL26 8.50 C 0.03 0.03 0.03 0.02 0.00 64 1 119 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 538 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 728 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.39 +0.03 65 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.29 +0.03 61 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.19 +0.02 58 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.10 +0.02 61 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.00 +0.05 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.91 +0.05 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 +0.05 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.60 +0.06 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.35 -0.01 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.16 0.00 54 0 0 0
28AUG26 6.00 C 0.77 0.89 0.76 0.99 0.00 56 152 152 +142
28AUG26 6.25 C 0.64 0.74 0.63 0.83 -0.01 57 87 103 +87
28AUG26 6.50 C 0.51 0.61 0.51 0.70 -0.01 59 45 60 +45
28AUG26 6.75 C 0.43 0.51 0.43 0.57 -0.03 58 113 137 +113
28AUG26 7.00 C 0.35 0.43 0.35 0.47 -0.04 59 156 186 +106
28AUG26 7.25 C 0.00 0.00 0.00 0.38 -0.04 59 0 44 0
28AUG26 7.50 C 0.28 0.29 0.28 0.31 -0.03 60 8 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.24 -0.04 59 0 44 0
28AUG26 8.00 C 0.00 0.00 0.00 0.20 -0.02 61 0 80 0
28AUG26 8.25 C 0.00 0.00 0.00 0.16 -0.02 61 0 55 0
28AUG26 8.50 C 0.13 0.13 0.13 0.13 -0.01 62 1 125 0
28AUG26 8.75 C 0.00 0.00 0.00 0.10 -0.01 62 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 -0.01 62 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.01 62 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.01 63 0 31 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 0.00 63 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.03 0.00 63 0 104 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 0.00 64 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 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 2.42 +0.06 58 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.33 +0.07 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.24 +0.07 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.15 +0.05 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.07 +0.08 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 +0.08 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.90 +0.08 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 +0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 0.00 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 0.00 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.03 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 0.00 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 +0.02 57 0 0 0
29SEP26 6.75 C 0.70 0.70 0.70 0.74 0.00 58 4 6 +4
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.01 58 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.02 58 0 17 0
29SEP26 7.50 C 0.39 0.39 0.39 0.47 -0.02 59 2 73 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.40 -0.01 59 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.01 59 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 0.00 59 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.01 59 0 1,107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 0.00 60 0 300 0
29SEP26 9.00 C 0.20 0.20 0.20 0.18 +0.01 60 2 2,300 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 0.00 60 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.01 61 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.01 61 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 61 0 147 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 60 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 60 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 61 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 61 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 94 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 0.00 104 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.37 +0.05 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.24 0.00 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.15 +0.01 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.07 0.00 49 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.98 -0.01 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.90 -0.03 49 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.72 +0.01 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.54 0.00 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.38 +0.01 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.23 -0.03 55 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.09 -0.02 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.97 -0.01 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 -0.02 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.75 -0.02 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.66 -0.02 57 0 0 0
29OCT26 7.50 C 0.56 0.56 0.56 0.57 -0.04 56 1 2 +1
29OCT26 7.75 C 0.00 0.00 0.00 0.50 -0.04 57 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.44 -0.03 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.39 -0.02 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.34 -0.02 58 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.29 -0.02 57 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.26 -0.01 58 0 5 0
29OCT26 9.25 C 0.23 0.23 0.23 0.23 -0.01 59 2 5 +2
29OCT26 9.50 C 0.19 0.19 0.19 0.19 -0.01 58 45 45 +45
30DEC26 4.40 C 0.00 0.00 0.00 2.48 -0.04 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.41 -0.03 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.33 -0.03 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.26 0.00 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 -0.02 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 0.00 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 0.00 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 +0.01 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.71 +0.01 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 0.00 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 +0.01 55 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 +0.01 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.18 0.00 56 100 121 +100
30DEC26 6.75 C 0.98 0.98 0.98 1.07 +0.01 56 101 130 +85
30DEC26 7.00 C 0.00 0.00 0.00 0.97 +0.02 56 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 +0.01 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 -0.03 57 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 +0.01 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 -0.02 57 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.02 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 -0.02 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.01 57 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.01 57 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.01 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 0.00 58 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 +0.01 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 +0.01 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 +0.01 58 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.01 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.01 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 59 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 56 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 57 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 2.61 -0.06 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.54 -0.04 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.47 -0.04 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.40 -0.04 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.34 -0.03 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 -0.03 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.02 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.02 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.02 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.77 -0.02 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 -0.01 54 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.53 0.00 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 0.00 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.22 0.00 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 0.00 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 -0.03 56 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 -0.02 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.03 56 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.82 -0.04 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.77 -0.03 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.71 -0.03 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 -0.03 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 -0.03 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.01 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 0.00 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 0.00 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 0.00 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 +0.01 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 0.00 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 0.00 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 0.00 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 0.00 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30MAR27 14.50 C 0.17 0.17 0.17 0.13 0.00 57 15 246 +15
29JUN27 4.40 C 0.00 0.00 0.00 2.74 -0.04 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.67 -0.04 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.61 -0.07 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.54 -0.04 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.48 -0.04 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.42 -0.03 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 -0.03 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.22 -0.03 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.08 -0.03 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.96 -0.02 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.84 -0.04 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.73 -0.03 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.62 -0.03 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.52 -0.03 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 -0.03 55 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.34 -0.02 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.25 -0.02 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.01 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.10 -0.03 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 -0.02 55 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.97 -0.02 55 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 -0.02 55 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.86 -0.01 56 0 28 0
29JUN27 9.25 C 0.00 0.00 0.00 0.80 -0.03 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.75 -0.04 55 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.71 -0.03 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.67 -0.03 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 -0.02 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 -0.01 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 0.00 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 0.00 57 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 0.00 57 0 33 0
TOTAL CALL 1,053 14,297 +840
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 65 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 69 0 390 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.01 65 0 251 0
30JUL26 6.00 P 0.15 0.15 0.15 0.09 -0.01 65 5 425 +4
30JUL26 6.25 P 0.24 0.24 0.18 0.16 -0.01 66 46 172 +10
30JUL26 6.50 P 0.00 0.00 0.00 0.25 -0.01 66 0 310 0
30JUL26 6.75 P 0.00 0.00 0.00 0.37 -0.01 67 0 55 0
30JUL26 7.00 P 0.00 0.00 0.00 0.51 -0.03 66 0 145 0
30JUL26 7.25 P 0.00 0.00 0.00 0.69 -0.02 69 0 136 0
30JUL26 7.50 P 0.00 0.00 0.00 0.88 -0.03 69 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 1.10 -0.02 73 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 1.32 -0.03 75 0 229 0
30JUL26 8.25 P 0.00 0.00 0.00 1.56 -0.03 81 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.81 -0.03 90 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.06 -0.03 97 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.31 0.00 104 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.57 -0.03 115 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.82 +0.01 122 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.08 -0.03 132 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.34 -0.01 142 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.85 +0.02 158 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.37 +0.04 176 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.88 +0.04 191 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.40 +0.05 208 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.91 +0.06 221 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.42 +0.05 234 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.01 56 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.01 63 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.01 62 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.12 -0.02 62 0 34 0
28AUG26 5.75 P 0.26 0.26 0.19 0.17 -0.03 61 21 83 +21
28AUG26 6.00 P 0.34 0.34 0.27 0.25 -0.02 62 135 271 +119
28AUG26 6.25 P 0.45 0.46 0.40 0.34 -0.03 62 191 255 +191
28AUG26 6.50 P 0.60 0.60 0.53 0.45 -0.03 62 76 152 +76
28AUG26 6.75 P 0.75 0.76 0.62 0.57 -0.04 62 133 149 +133
28AUG26 7.00 P 0.92 0.93 0.78 0.72 -0.05 62 231 256 +230
28AUG26 7.25 P 0.00 0.00 0.00 0.89 -0.04 64 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 1.06 -0.05 64 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.25 -0.05 65 0 50 0
28AUG26 8.00 P 0.00 0.00 0.00 1.46 -0.05 66 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.67 -0.05 67 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.89 -0.05 69 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.12 -0.05 71 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.36 -0.04 74 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 -0.04 77 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.85 -0.04 81 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.09 -0.04 83 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.35 0.00 89 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.85 +0.02 97 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.37 +0.02 108 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.88 +0.04 117 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.40 +0.05 127 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.91 +0.04 135 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.42 +0.05 142 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
29SEP26 4.90 P 0.12 0.12 0.12 0.10 0.00 61 30 30 +30
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.01 60 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 0.00 60 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.01 60 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 -0.01 60 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 -0.01 60 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.01 61 0 63 0
29SEP26 6.50 P 0.74 0.74 0.64 0.61 -0.01 61 574 644 +574
29SEP26 6.75 P 0.00 0.00 0.00 0.74 0.00 62 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 0.00 62 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 -0.01 62 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 -0.01 63 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 -0.02 63 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 -0.02 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 -0.03 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 -0.03 65 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.03 66 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 -0.03 67 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 -0.03 69 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 -0.01 71 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.14 -0.03 72 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.38 -0.03 74 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.88 +0.01 81 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.38 +0.03 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.88 +0.04 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.40 +0.05 99 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.91 +0.04 105 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.42 +0.05 111 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.91 +0.09 114 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.42 +0.07 120 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.91 +0.06 122 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.43 +0.08 129 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.92 +0.07 131 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.43 +0.08 136 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.92 +0.07 139 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.41 +0.08 140 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.92 +0.10 145 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.41 +0.09 146 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.92 +0.08 150 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.41 +0.07 152 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.91 +0.05 154 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.41 +0.06 157 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.43 +0.08 165 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.42 +0.07 168 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.43 +0.08 175 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.43 +0.11 179 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.29 -0.02 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.38 -0.01 59 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.47 -0.01 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.58 -0.01 59 0 0 0
29OCT26 6.50 P 0.81 0.85 0.76 0.71 0.00 60 520 570 +520
29OCT26 6.75 P 0.00 0.00 0.00 0.84 -0.02 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.99 -0.01 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.14 -0.04 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.32 -0.04 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.49 -0.04 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.68 -0.04 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.88 -0.02 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.08 -0.04 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.29 -0.04 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.51 -0.03 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.73 -0.03 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.96 -0.04 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 0.00 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 0.00 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 0.00 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 0.00 59 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 0.00 59 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 0.00 59 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 +0.01 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 59 0 30 0
30DEC26 6.50 P 0.97 1.01 0.97 0.91 0.00 60 200 815 +185
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.01 59 100 115 +100
30DEC26 7.00 P 0.00 0.00 0.00 1.20 0.00 60 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 -0.01 60 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.52 0.00 60 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 -0.02 60 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 -0.02 61 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.07 -0.01 61 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.26 -0.01 62 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.46 -0.01 62 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 -0.02 63 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.88 -0.02 63 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.10 -0.02 64 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 -0.02 65 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 -0.01 65 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 4.00 0.00 67 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.47 +0.02 69 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.95 +0.04 71 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.44 +0.04 74 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.93 +0.06 77 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.42 +0.05 79 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.91 +0.08 81 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.42 +0.07 85 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.91 +0.06 87 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.43 +0.08 92 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.92 +0.07 93 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.43 +0.08 97 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.92 +0.07 98 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.41 +0.08 100 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.92 +0.10 103 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.41 +0.09 104 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.92 +0.08 107 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.41 +0.07 109 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.92 +0.06 112 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.41 +0.06 113 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.43 +0.08 118 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.42 +0.07 121 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.01 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 0.00 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 0.00 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 0.00 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 -0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 -0.01 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 0.00 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 +0.01 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 0.00 58 0 0 0
30MAR27 6.50 P 1.17 1.21 1.16 1.11 +0.01 58 200 443 +200
30MAR27 6.75 P 0.00 0.00 0.00 1.25 +0.01 59 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 +0.02 59 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.56 +0.01 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 0.00 59 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 -0.01 59 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 +0.01 59 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.26 -0.02 60 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.46 -0.01 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.65 -0.01 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.85 -0.01 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.05 -0.01 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.26 -0.01 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.47 0.00 62 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 0.00 62 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.13 +0.02 63 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.58 +0.02 64 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.05 +0.04 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.51 +0.05 67 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.98 +0.06 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.45 +0.07 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.93 +0.06 70 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.42 +0.07 72 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.91 +0.06 74 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 -0.01 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 0.00 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 0.00 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 -0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 -0.01 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 0.00 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 0.00 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 +0.01 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 +0.02 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.14 +0.02 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.28 +0.02 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.42 +0.01 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.58 +0.03 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.74 +0.03 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.90 +0.02 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.08 +0.03 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.26 +0.02 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.44 +0.02 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.62 +0.01 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.82 +0.03 60 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.01 +0.03 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.21 +0.02 60 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.41 +0.03 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.62 +0.03 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.82 +0.04 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.26 +0.04 62 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.68 +0.03 62 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.13 +0.04 62 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.57 +0.03 62 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.04 +0.05 64 0 0 0
TOTAL PUT 2,462 14,453 +2,393
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$ 6.760
30JUL26 4.70 C 0.00 0.00 0.00 2.10 +0.19 111 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.00 +0.19 106 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.90 +0.19 101 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.80 +0.19 95 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.55 +0.19 83 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.30 +0.18 70 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.02 +0.15 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.77 +0.15 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.53 +0.14 26 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.31 +0.11 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.14 +0.05 23 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.10 +0.17 61 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.00 +0.17 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.90 +0.17 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.80 +0.17 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.56 +0.18 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.31 +0.18 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.04 +0.16 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.80 +0.14 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.58 +0.12 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.39 +0.09 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.24 +0.07 23 0 50 0
28AUG26 7.00 C 0.13 0.13 0.13 0.14 +0.05 24 1 31 +1
28AUG26 7.25 C 0.00 0.00 0.00 0.08 +0.03 25 0 33 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 +0.19 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.02 +0.19 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 +0.19 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 +0.19 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.57 +0.18 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 +0.18 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 +0.14 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 +0.13 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.60 +0.12 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 +0.08 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.04 22 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 19 0
29SEP26 7.25 C 0.10 0.10 0.10 0.08 +0.01 22 1 1 +1
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.12 +0.19 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.02 +0.19 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.92 +0.19 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.82 +0.19 49 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.57 +0.18 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.32 +0.18 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.05 +0.15 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.81 +0.13 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.60 +0.12 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.42 +0.07 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.12 +0.19 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 +0.19 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.92 +0.19 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 +0.19 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 +0.18 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.18 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.05 +0.15 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.83 +0.14 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 +0.10 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.08 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.06 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.05 20 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.03 20 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.12 +0.19 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.02 +0.19 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.92 +0.19 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 +0.18 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.57 +0.18 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 +0.15 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 +0.16 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.89 +0.15 22 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 +0.11 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.56 +0.09 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.08 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.06 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.02 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 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 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.12 +0.19 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.02 +0.18 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.92 +0.18 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.82 +0.17 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 +0.15 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 +0.11 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 +0.13 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.98 +0.12 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.80 +0.10 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 +0.12 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 +0.10 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.08 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.04 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.02 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
TOTAL CALL 2 1,395 +2
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.02 25 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.04 24 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.08 24 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.29 -0.12 25 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.50 -0.14 24 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.74 -0.15 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.99 -0.15 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.24 -0.16 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.49 -0.16 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.99 -0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.74 -0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.24 -0.17 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 -0.03 24 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 -0.06 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 -0.07 23 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.36 -0.11 24 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.54 -0.13 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 -0.14 24 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.99 -0.18 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 -0.17 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 -0.17 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.74 -0.17 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.99 -0.16 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.49 -0.17 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.74 -0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.24 -0.17 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.07 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.10 20 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.11 21 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.12 21 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 -0.15 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 -0.15 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.18 -0.14 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 -0.19 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 -0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 -0.19 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 -0.19 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 -0.20 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 -0.18 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 -0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 -0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 -0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.34 -0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.85 -0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.33 -0.19 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.15 -0.07 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.24 -0.10 20 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.37 -0.12 20 0 12 0
29OCT26 7.00 P 0.00 0.00 0.00 0.55 -0.13 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.74 -0.13 20 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.95 -0.15 19 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.18 -0.14 19 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.42 -0.15 18 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.15 -0.16 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.39 -0.16 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.02 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.06 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.08 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.09 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.11 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.12 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.14 19 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 -0.14 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 -0.15 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 -0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 -0.15 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.38 -0.15 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.37 -0.16 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 -0.02 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 -0.05 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.06 20 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.08 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.10 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 -0.13 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 -0.14 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 -0.14 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 -0.14 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 -0.14 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 -0.15 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 -0.16 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 -0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 -0.15 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.38 -0.15 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.37 -0.16 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JUN27 5.50 P 0.10 0.10 0.10 0.11 -0.03 21 102 104 +102
29JUN27 5.75 P 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 -0.07 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.44 -0.08 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 -0.10 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.71 -0.09 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 -0.11 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.06 -0.12 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.28 -0.12 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.47 -0.15 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 -0.13 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.93 -0.14 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.40 -0.15 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
TOTAL PUT 102 2,041 +102
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$ 23.940
30JUL26 16.00 C 0.00 0.00 0.00 7.96 +0.46 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.46 +0.46 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.96 +0.47 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.46 +0.45 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.97 +0.41 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.47 +0.40 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.98 +0.45 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.49 +0.47 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.01 +0.43 51 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 3.09 +0.38 50 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 2.26 +0.33 50 0 135 0
30JUL26 23.00 C 0.00 0.00 0.00 1.51 +0.23 48 0 208 0
30JUL26 24.00 C 0.69 0.82 0.59 0.97 +0.13 49 17 495 -4
30JUL26 25.00 C 0.40 0.42 0.40 0.59 +0.09 50 35 564 +24
30JUL26 26.00 C 0.26 0.26 0.26 0.33 +0.05 50 2 670 0
30JUL26 27.00 C 0.00 0.00 0.00 0.19 +0.04 51 0 640 0
30JUL26 28.00 C 0.14 0.14 0.14 0.09 +0.02 51 15 466 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 280 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 51 0 171 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 8.01 +0.39 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.52 +0.38 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.03 +0.37 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.55 +0.54 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.07 +0.29 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.60 +0.43 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.15 +0.40 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.71 +0.38 48 0 0 0
28AUG26 20.00 C 3.83 3.94 3.75 4.15 +0.23 39 109 124 +109
28AUG26 21.00 C 2.75 3.13 2.75 3.38 +0.22 43 145 199 0
28AUG26 22.00 C 2.14 2.41 2.14 2.77 +0.27 48 44 480 0
28AUG26 23.00 C 1.66 1.91 1.62 2.15 +0.24 48 99 488 0
28AUG26 24.00 C 1.25 1.48 1.22 1.59 +0.13 47 117 432 +43
28AUG26 25.00 C 1.00 1.09 0.92 1.18 +0.07 47 158 405 +82
28AUG26 26.00 C 0.75 0.75 0.69 0.89 +0.08 48 62 339 -15
28AUG26 27.00 C 0.57 0.57 0.57 0.65 +0.07 49 15 430 +15
28AUG26 28.00 C 0.41 0.41 0.41 0.46 +0.05 49 4 598 0
28AUG26 29.00 C 0.00 0.00 0.00 0.31 +0.03 48 0 320 0
28AUG26 30.00 C 0.23 0.28 0.23 0.21 +0.02 48 69 232 +5
28AUG26 31.00 C 0.18 0.22 0.18 0.14 +0.01 48 290 471 +290
28AUG26 32.00 C 0.00 0.00 0.00 0.09 0.00 48 0 97 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 0.00 48 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 0.00 49 0 197 0
29SEP26 16.00 C 0.00 0.00 0.00 8.08 +0.46 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.60 +0.41 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.13 +0.42 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.67 +0.37 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.07 +0.27 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.61 +0.23 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.19 +0.23 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.79 +0.22 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.43 +0.23 41 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.81 +0.32 46 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.05 +0.21 43 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.48 +0.17 44 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.00 +0.15 44 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.59 +0.10 45 0 457 0
29SEP26 26.00 C 0.00 0.00 0.00 1.26 +0.07 45 0 477 0
29SEP26 27.00 C 0.00 0.00 0.00 1.01 +0.09 46 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 +0.09 46 0 306 0
29SEP26 29.00 C 0.00 0.00 0.00 0.60 +0.07 46 0 208 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 +0.05 46 0 185 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.04 46 0 166 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 0.00 46 0 104 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 46 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 46 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.70 +0.46 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.13 +0.33 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.67 +0.30 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.20 +0.21 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.77 +0.21 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.38 +0.21 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.00 +0.21 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.63 +0.22 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.95 +0.12 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.33 +0.19 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.79 +0.16 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.31 +0.12 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.90 +0.09 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.58 +0.09 44 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.31 +0.07 45 0 111 0
29OCT26 28.00 C 0.00 0.00 0.00 1.07 +0.04 45 0 10 0
29OCT26 29.00 C 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.68 +0.01 45 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 0.53 0.00 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.28 +0.27 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.76 +0.20 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.34 +0.19 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.93 +0.19 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.52 +0.17 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.14 +0.16 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.78 +0.18 40 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.43 +0.16 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.10 +0.17 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.51 +0.21 42 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 +0.16 42 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.38 +0.18 42 200 315 +200
30DEC26 24.00 C 0.00 0.00 0.00 2.92 +0.17 43 200 300 +200
30DEC26 25.00 C 0.00 0.00 0.00 2.51 +0.07 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.18 +0.10 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.89 +0.12 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.64 +0.14 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.40 +0.13 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.19 +0.12 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.00 +0.10 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.84 +0.11 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 +0.08 45 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 +0.06 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 +0.05 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 +0.05 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 +0.04 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 +0.04 45 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 +0.03 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 8.51 +0.10 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.19 +0.19 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.78 +0.17 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.43 +0.20 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.99 +0.12 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.61 +0.11 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.29 +0.12 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.01 +0.17 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.61 +0.08 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.03 +0.10 41 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.49 +0.10 41 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 3.99 +0.08 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.55 +0.08 41 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.14 +0.07 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.82 +0.10 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.48 +0.03 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.27 +0.11 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.02 +0.12 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.77 +0.10 43 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.56 +0.10 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.36 +0.08 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.20 +0.08 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.02 +0.06 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 +0.05 43 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 9.00 +0.26 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.61 +0.24 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.10 +0.10 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.80 +0.16 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.48 +0.19 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.06 +0.08 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.89 +0.25 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.57 +0.24 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.14 +0.10 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.58 +0.11 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.15 +0.18 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.66 +0.14 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.27 +0.16 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.86 +0.15 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.46 +0.09 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.13 +0.08 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.84 +0.08 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.56 +0.05 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.32 +0.07 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.11 +0.08 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.91 +0.07 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.72 +0.13 44 0 6 0
TOTAL CALL 1,581 15,458 +949
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 191 0
30JUL26 21.00 P 0.17 0.17 0.17 0.13 -0.06 51 1 188 0
30JUL26 22.00 P 0.48 0.48 0.48 0.30 -0.11 51 1 336 +1
30JUL26 23.00 P 0.96 0.96 0.77 0.60 -0.17 51 3 419 +1
30JUL26 24.00 P 0.00 0.00 0.00 1.07 -0.28 52 0 239 0
30JUL26 25.00 P 0.00 0.00 0.00 1.63 -0.35 50 0 20 0
30JUL26 26.00 P 0.00 0.00 0.00 2.37 -0.39 50 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 3.21 -0.53 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.25 -0.45 64 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.23 -0.39 72 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.25 -0.39 83 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.27 -0.29 93 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.30 -0.29 105 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.33 -0.23 116 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.36 -0.25 126 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 -0.05 48 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.14 -0.07 48 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.20 -0.08 48 0 220 0
28AUG26 20.00 P 0.36 0.36 0.30 0.28 -0.09 49 231 419 +201
28AUG26 21.00 P 0.67 0.67 0.53 0.48 -0.11 49 43 229 +18
28AUG26 22.00 P 1.04 1.04 0.85 0.78 -0.14 49 96 137 -53
28AUG26 23.00 P 1.53 1.53 1.26 1.17 -0.19 49 39 148 -27
28AUG26 24.00 P 2.09 2.10 2.09 1.66 -0.25 49 41 96 -24
28AUG26 25.00 P 2.86 2.86 2.54 2.26 -0.34 50 63 180 +63
28AUG26 26.00 P 3.59 3.59 3.59 2.95 -0.28 51 12 48 +12
28AUG26 27.00 P 0.00 0.00 0.00 3.72 -0.28 52 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.56 -0.38 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.45 -0.44 56 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 6.38 -0.34 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.35 -0.32 63 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.34 -0.31 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.34 -0.25 72 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.36 -0.25 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.04 46 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.06 46 0 30 0
29SEP26 18.50 P 0.36 0.36 0.36 0.23 -0.07 46 130 169 +130
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.08 46 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 -0.10 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.11 46 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.76 -0.12 46 0 335 0
29SEP26 22.00 P 0.00 0.00 0.00 1.10 -0.15 46 0 310 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 -0.19 47 0 126 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 -0.22 47 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 2.63 -0.31 47 0 129 0
29SEP26 26.00 P 0.00 0.00 0.00 3.20 -0.44 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.03 -0.37 48 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.83 -0.38 49 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.67 -0.37 51 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.56 -0.36 52 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.48 -0.37 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.43 -0.32 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.41 -0.23 60 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.39 -0.22 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.40 -0.34 67 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.33 -0.19 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.36 -0.19 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.25 -0.32 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.38 -0.14 79 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.43 -0.12 84 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.45 -0.07 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.50 -0.02 93 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.25 -0.27 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.35 -0.21 91 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.33 -0.22 92 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.39 -0.18 98 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.16 -0.08 44 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.22 -0.08 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.28 -0.09 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.36 -0.10 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.46 -0.10 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.56 -0.13 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.69 -0.13 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.99 -0.15 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.36 -0.17 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.80 -0.19 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.32 -0.35 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.91 -0.38 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.57 -0.30 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.28 -0.34 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.05 -0.36 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.86 -0.39 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.73 -0.37 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.62 -0.34 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.54 -0.32 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.49 -0.28 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.03 45 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.04 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.06 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.07 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.08 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 -0.09 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 -0.10 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 -0.10 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.08 -0.09 45 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.43 -0.13 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.84 -0.15 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.31 -0.15 45 200 315 +200
30DEC26 24.00 P 0.00 0.00 0.00 2.85 -0.16 45 200 346 +200
30DEC26 25.00 P 0.00 0.00 0.00 3.44 -0.14 46 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.09 -0.24 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 -0.28 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.52 -0.28 47 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.29 -0.30 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.11 -0.30 48 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.95 -0.31 49 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.83 -0.29 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.73 -0.27 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.66 -0.24 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.60 -0.23 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.57 -0.19 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.49 -0.21 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.43 -0.23 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.38 -0.24 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.43 -0.17 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.45 -0.09 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.50 -0.10 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.07 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.08 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 -0.09 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.74 -0.10 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.86 -0.12 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.01 -0.11 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 -0.13 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 -0.12 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.50 -0.11 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 -0.14 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.32 -0.13 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.80 -0.14 44 0 8 0
30MAR27 24.00 P 3.38 3.38 3.38 3.34 -0.15 44 3 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.94 -0.19 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.59 -0.19 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.27 -0.21 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.98 -0.24 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.74 -0.25 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.51 -0.26 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.33 -0.25 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.16 -0.25 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.04 -0.22 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.92 -0.20 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.77 -0.26 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 -0.07 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 -0.08 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 -0.09 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.12 -0.08 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 -0.08 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.42 -0.11 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 -0.11 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.77 -0.08 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.97 -0.09 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.37 -0.08 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.77 -0.12 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.31 -0.13 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.85 -0.15 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.43 -0.14 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.03 -0.18 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.69 -0.20 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.41 -0.20 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.17 -0.21 45 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.96 -0.19 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.71 -0.21 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.51 -0.22 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.28 -0.27 45 0 3 0
TOTAL PUT 1,063 7,985 +722
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$ 43.800
17JUL26 31.00 C 0.00 0.00 0.00 13.19 +0.56 282 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 12.16 +0.53 256 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 11.13 +0.49 230 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 10.10 +0.47 206 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 9.07 +0.43 182 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 8.05 +0.44 161 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 7.03 +0.41 140 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 6.01 +0.38 120 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 5.02 +0.36 104 0 150 0
17JUL26 40.00 C 0.00 0.00 0.00 4.05 +0.31 91 0 46 0
17JUL26 41.00 C 2.12 2.30 2.03 3.14 +0.26 82 150 631 -63
17JUL26 42.00 C 1.40 2.64 1.40 2.32 +0.22 77 240 543 +81
17JUL26 43.00 C 1.02 2.39 0.82 1.60 +0.15 73 814 315 +52
17JUL26 44.00 C 0.85 1.50 0.53 1.02 +0.04 70 384 1,171 +17
17JUL26 45.00 C 0.52 1.12 0.30 0.54 -0.13 63 1,322 1,578 -64
17JUL26 46.00 C 0.19 0.72 0.19 0.23 -0.20 58 754 792 -129
17JUL26 47.00 C 0.28 0.46 0.15 0.07 -0.22 53 167 410 +45
17JUL26 48.00 C 0.18 0.28 0.17 0.02 -0.17 51 139 348 -29
17JUL26 49.00 C 0.05 0.19 0.05 0.01 -0.12 55 96 239 +28
17JUL26 50.00 C 0.09 0.09 0.09 0.01 -0.08 63 117 633 -10
17JUL26 52.50 C 0.05 0.05 0.05 0.01 -0.02 83 1 177 0
17JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 101 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 10.12 +0.36 113 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 9.10 +0.46 101 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 8.08 +0.38 89 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 7.08 +0.33 79 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 6.01 +0.24 64 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 5.02 +0.10 55 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 4.16 +0.09 55 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 3.48 +0.16 60 0 0 0
24JUL26 42.00 C 1.88 2.83 1.88 2.78 +0.19 60 118 14 -46
24JUL26 43.00 C 2.01 2.81 1.82 2.17 +0.12 60 119 135 +51
24JUL26 44.00 C 1.18 2.15 1.18 1.66 +0.08 60 104 116 +44
24JUL26 45.00 C 0.77 1.69 0.77 1.16 -0.05 57 241 154 +107
24JUL26 46.00 C 1.02 1.26 1.02 0.77 -0.15 54 93 59 +59
24JUL26 47.00 C 0.46 0.97 0.46 0.47 -0.21 52 37 76 +27
24JUL26 48.00 C 0.67 0.73 0.67 0.26 -0.25 49 34 27 +12
24JUL26 49.00 C 0.40 0.51 0.40 0.13 -0.26 47 18 22 +15
24JUL26 50.00 C 0.41 0.41 0.38 0.06 -0.23 45 11 52 +10
24JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.13 45 0 12 0
24JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 23.51 +0.88 262 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 22.48 +0.85 245 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 21.45 +0.78 229 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 20.43 +0.76 214 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.40 +0.73 200 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.37 +0.73 185 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.34 +0.70 172 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.31 +0.67 158 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 15.28 +0.60 146 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.25 +0.64 134 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.23 +0.53 123 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.20 +0.49 111 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.17 +0.52 100 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.14 +0.38 90 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.11 +0.42 79 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.09 +0.39 70 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 7.08 +0.27 61 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 6.01 +0.08 49 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 5.02 -0.10 43 0 658 0
30JUL26 40.00 C 5.10 5.10 5.10 4.34 +0.01 51 1 8,044 0
30JUL26 41.00 C 2.97 3.15 2.78 3.61 0.00 52 180 970 0
30JUL26 42.00 C 2.27 3.18 2.27 2.99 +0.01 53 261 2,018 +167
30JUL26 43.00 C 1.85 3.29 1.85 2.48 +0.05 55 351 3,119 -108
30JUL26 44.00 C 1.64 2.71 1.64 2.07 +0.10 58 359 2,056 -76
30JUL26 45.00 C 1.19 2.11 1.08 1.62 +0.03 57 1,271 3,084 -578
30JUL26 46.00 C 0.97 1.75 0.88 1.24 -0.02 57 465 3,814 -34
30JUL26 47.00 C 0.70 1.39 0.70 0.94 -0.07 56 359 2,517 -285
30JUL26 48.00 C 0.58 1.12 0.52 0.69 -0.11 56 306 2,855 -198
30JUL26 49.00 C 0.45 0.86 0.45 0.50 -0.13 55 227 4,876 -10
30JUL26 50.00 C 0.53 0.71 0.32 0.36 -0.15 55 179 2,768 -49
30JUL26 52.50 C 0.17 0.37 0.17 0.14 -0.14 54 86 4,057 -32
30JUL26 55.00 C 0.10 0.22 0.10 0.05 -0.11 54 1,111 7,803 -727
30JUL26 57.50 C 0.10 0.12 0.10 0.02 -0.07 55 70 3,356 0
30JUL26 60.00 C 0.06 0.06 0.06 0.01 -0.05 58 9 5,341 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 2,423 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 625 0
28AUG26 21.00 C 0.00 0.00 0.00 23.56 +0.77 157 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.54 +0.74 147 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.51 +0.70 137 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.49 +0.67 128 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.46 +0.62 119 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.44 +0.58 111 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.42 +0.53 103 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.41 +0.50 96 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.41 +0.47 90 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.41 +0.44 84 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.43 +0.42 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.47 +0.40 75 0 0 0
28AUG26 33.00 C 10.17 10.17 10.17 11.52 +0.41 71 30 529 0
28AUG26 34.00 C 0.00 0.00 0.00 10.61 +0.37 68 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.72 +0.35 66 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 8.87 +0.42 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.05 +0.41 63 0 2 0
28AUG26 38.00 C 6.30 6.30 6.30 7.28 +0.40 62 30 259 -30
28AUG26 39.00 C 0.00 0.00 0.00 6.55 +0.38 61 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 5.86 +0.35 60 0 252 0
28AUG26 41.00 C 4.21 4.21 4.21 5.23 +0.33 60 20 978 -20
28AUG26 42.00 C 3.95 5.04 3.95 4.64 +0.21 59 169 1,266 +117
28AUG26 43.00 C 3.43 4.60 3.43 4.10 +0.24 59 148 2,018 -3
28AUG26 44.00 C 3.11 4.10 3.10 3.61 +0.23 59 704 2,597 +37
28AUG26 45.00 C 2.48 3.58 2.48 3.18 +0.20 59 621 1,523 +145
28AUG26 46.00 C 2.20 3.21 2.20 2.80 +0.18 59 1,557 1,712 +439
28AUG26 47.00 C 1.95 2.83 1.95 2.46 +0.16 59 740 1,509 +543
28AUG26 48.00 C 1.95 2.49 1.81 2.16 +0.14 60 779 1,823 +277
28AUG26 49.00 C 2.12 2.12 1.97 1.89 +0.12 60 31 1,115 +29
28AUG26 50.00 C 1.19 1.52 1.19 1.66 +0.11 60 152 1,773 +2
28AUG26 52.50 C 0.85 1.36 0.85 1.18 +0.08 61 143 2,103 -28
28AUG26 55.00 C 0.70 0.99 0.63 0.84 +0.06 62 255 2,011 -108
28AUG26 57.50 C 0.50 0.72 0.50 0.60 +0.06 62 52 1,454 -38
28AUG26 60.00 C 0.38 0.50 0.38 0.43 +0.05 63 57 1,590 -43
28AUG26 62.50 C 0.37 0.37 0.37 0.31 +0.04 64 2 1,115 +2
28AUG26 65.00 C 0.25 0.26 0.25 0.22 +0.03 65 86 1,563 +86
28AUG26 67.50 C 0.00 0.00 0.00 0.16 +0.02 66 0 420 0
28AUG26 70.00 C 0.15 0.15 0.15 0.12 +0.02 67 50 421 +50
28AUG26 72.50 C 0.00 0.00 0.00 0.09 +0.02 68 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.07 +0.01 69 0 366 0
29SEP26 21.00 C 0.00 0.00 0.00 23.62 +0.83 120 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 22.60 +0.70 113 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.58 +0.77 106 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.57 +0.75 99 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.56 +0.72 93 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.56 +0.61 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.56 +0.60 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.58 +0.57 78 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.61 +0.55 74 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.66 +0.69 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.73 +0.69 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.82 +0.68 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.93 +0.73 63 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 11.08 +0.44 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.26 +0.73 60 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 9.47 +0.57 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.72 +0.54 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.00 +0.52 58 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 7.11 +0.21 54 0 29 0
29SEP26 40.00 C 6.90 6.90 6.90 6.49 +0.21 54 1 319 -1
29SEP26 41.00 C 5.02 6.50 4.94 5.91 +0.20 54 127 670 +60
29SEP26 42.00 C 4.57 5.41 4.53 5.53 +0.35 56 223 1,288 +135
29SEP26 43.00 C 4.91 4.91 4.65 5.01 +0.31 56 68 1,187 +24
29SEP26 44.00 C 3.93 4.76 3.93 4.53 +0.28 56 142 1,409 +5
29SEP26 45.00 C 3.29 4.51 3.29 4.11 +0.27 56 1,809 5,033 -948
29SEP26 46.00 C 3.43 3.92 3.43 3.73 +0.25 56 67 1,044 +27
29SEP26 47.00 C 3.02 3.67 3.00 3.37 +0.23 56 56 7,875 -6
29SEP26 48.00 C 2.48 2.82 2.48 3.05 +0.22 56 49 1,907 +25
29SEP26 49.00 C 2.86 2.98 2.86 2.76 +0.20 57 160 1,065 +53
29SEP26 50.00 C 2.29 2.70 2.29 2.50 +0.19 57 285 3,058 +56
29SEP26 52.50 C 1.70 2.43 1.70 1.94 +0.15 57 250 4,019 +211
29SEP26 55.00 C 1.12 1.68 1.11 1.51 +0.12 58 331 3,310 +108
29SEP26 57.50 C 1.20 1.20 1.20 1.18 +0.11 59 23 1,453 0
29SEP26 60.00 C 0.83 1.03 0.83 0.92 +0.10 59 138 4,165 +3
29SEP26 62.50 C 0.00 0.00 0.00 0.73 +0.10 60 0 1,194 0
29SEP26 65.00 C 0.62 0.64 0.61 0.57 +0.08 61 18 4,531 -2
29SEP26 67.50 C 0.00 0.00 0.00 0.46 +0.08 62 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.37 +0.07 63 0 3,737 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 +0.07 63 0 487 0
29SEP26 75.00 C 0.26 0.30 0.26 0.24 +0.06 64 12 585 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.20 +0.05 65 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 +0.04 65 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 +0.04 66 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.04 67 0 387 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 +0.03 68 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 +0.02 68 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.02 69 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.02 70 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.02 70 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.02 70 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 +0.02 70 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 77 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 13.73 +0.41 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.82 +0.40 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.93 +0.34 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.08 +0.14 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.26 +0.18 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.47 +0.11 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.72 +0.07 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.00 +0.01 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.43 +0.04 49 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.91 +0.05 50 0 315 0
29OCT26 41.00 C 5.65 5.65 5.64 6.45 +0.13 51 120 457 -107
29OCT26 42.00 C 5.19 6.53 5.13 6.03 +0.22 52 65 848 -34
29OCT26 43.00 C 4.91 6.03 4.83 5.66 +0.32 54 96 963 +49
29OCT26 44.00 C 4.78 4.78 4.72 5.32 +0.42 55 45 968 +15
29OCT26 45.00 C 4.47 4.47 4.31 4.89 +0.41 55 42 787 +18
29OCT26 46.00 C 4.71 4.71 4.71 4.49 +0.36 55 30 594 0
29OCT26 47.00 C 3.68 4.28 3.68 4.12 +0.32 55 66 540 +21
29OCT26 48.00 C 3.28 3.90 3.28 3.78 +0.30 55 25 636 -16
29OCT26 49.00 C 3.18 3.18 3.18 3.47 +0.28 55 21 550 0
29OCT26 50.00 C 2.94 3.40 2.94 3.17 +0.25 55 278 2,382 +205
29OCT26 52.50 C 2.78 2.78 2.69 2.54 +0.18 55 309 591 +154
29OCT26 55.00 C 1.63 1.63 1.63 2.03 +0.12 56 26 327 -26
29OCT26 57.50 C 0.00 0.00 0.00 1.62 +0.07 56 0 171 0
29OCT26 60.00 C 1.30 1.47 1.30 1.29 +0.03 56 31 191 +1
29OCT26 62.50 C 1.12 1.22 1.12 1.03 +0.01 56 61 193 0
30DEC26 21.00 C 0.00 0.00 0.00 23.83 +0.68 83 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.84 +0.64 79 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.86 +0.61 75 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.89 +0.57 71 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.93 +0.54 68 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.99 +0.51 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.07 +0.48 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.16 +0.45 61 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.28 +0.43 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.41 +0.44 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.58 +0.38 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.77 +0.36 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.98 +0.38 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.23 +0.41 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.50 +0.31 54 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 10.81 +0.30 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.14 +0.28 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.50 +0.30 52 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.90 +0.24 52 0 103 0
30DEC26 40.00 C 0.00 0.00 0.00 8.32 +0.26 52 0 2,021 0
30DEC26 41.00 C 0.00 0.00 0.00 7.77 +0.23 52 0 188 0
30DEC26 42.00 C 0.00 0.00 0.00 7.26 +0.20 52 0 2,626 0
30DEC26 43.00 C 6.13 7.33 6.13 6.77 +0.15 51 61 604 -30
30DEC26 44.00 C 6.70 6.75 6.70 6.30 +0.11 51 18 411 -10
30DEC26 45.00 C 5.49 6.37 5.49 5.93 +0.14 52 15 9,252 0
30DEC26 46.00 C 5.81 6.02 5.81 5.59 +0.18 52 6 212 -6
30DEC26 47.00 C 0.00 0.00 0.00 5.27 +0.24 53 0 4,229 0
30DEC26 48.00 C 0.00 0.00 0.00 4.98 +0.28 53 0 1,607 0
30DEC26 49.00 C 0.00 0.00 0.00 4.70 +0.28 54 0 793 0
30DEC26 50.00 C 4.35 4.65 4.35 4.45 +0.33 54 88 3,067 +58
30DEC26 52.50 C 3.95 3.96 3.93 3.89 +0.40 55 224 1,020 +50
30DEC26 55.00 C 2.97 3.43 2.88 3.42 +0.43 57 350 7,784 -71
30DEC26 57.50 C 0.00 0.00 0.00 2.87 +0.33 56 0 2,445 0
30DEC26 60.00 C 1.92 2.46 1.91 2.57 +0.41 58 37 7,510 +3
30DEC26 62.50 C 0.00 0.00 0.00 2.33 +0.50 59 0 772 0
30DEC26 65.00 C 0.00 0.00 0.00 2.12 +0.57 61 0 884 0
30DEC26 67.50 C 0.00 0.00 0.00 1.94 +0.62 62 0 805 0
30DEC26 70.00 C 1.38 1.38 1.38 1.79 +0.66 63 2 1,765 0
30DEC26 72.50 C 0.00 0.00 0.00 1.67 +0.70 65 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 1.56 +0.73 66 0 2,301 0
30DEC26 77.50 C 0.00 0.00 0.00 1.47 +0.76 68 0 586 0
30DEC26 80.00 C 0.00 0.00 0.00 1.39 +0.77 69 0 524 0
30DEC26 82.50 C 0.00 0.00 0.00 1.32 +0.78 70 0 296 0
30DEC26 85.00 C 0.00 0.00 0.00 1.27 +0.80 72 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 1.22 +0.81 73 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 1.18 +0.82 74 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 1.14 +0.83 76 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 1.11 +0.83 77 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 1.09 +0.85 79 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.07 +0.85 80 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 1.05 +0.86 81 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 1.04 +0.87 83 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 1.02 +0.87 84 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.01 +0.87 85 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.00 +0.87 87 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.99 +0.88 88 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.98 +0.88 89 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.97 +0.88 90 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.96 +0.88 91 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.95 +0.88 92 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.94 +0.88 93 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.93 +0.88 94 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.92 +0.88 95 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.91 +0.88 96 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.90 +0.88 97 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.89 +0.88 98 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.88 +0.87 99 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.87 +0.86 100 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.86 +0.85 101 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.85 +0.84 101 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 24.27 +0.91 74 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.35 +0.83 72 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.45 +0.89 70 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.56 +0.88 67 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.68 +0.86 66 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.83 +0.78 64 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.99 +0.77 63 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.17 +0.77 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.37 +0.83 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.58 +0.75 59 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.82 +0.74 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.08 +0.85 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.37 +0.84 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.67 +0.82 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.99 +0.76 56 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 12.34 +0.71 55 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.71 +0.68 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.10 +0.63 54 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.51 +0.63 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.94 +0.58 53 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 9.39 +0.51 53 0 151 0
30MAR27 42.00 C 0.00 0.00 0.00 8.87 +0.36 52 0 97 0
30MAR27 43.00 C 0.00 0.00 0.00 8.36 +0.29 52 0 352 0
30MAR27 44.00 C 0.00 0.00 0.00 7.88 +0.23 51 0 454 0
30MAR27 45.00 C 0.00 0.00 0.00 7.41 +0.18 51 0 1,513 0
30MAR27 46.00 C 0.00 0.00 0.00 7.17 +0.09 52 0 3,117 0
30MAR27 47.00 C 0.00 0.00 0.00 6.94 +0.41 53 0 2,146 0
30MAR27 48.00 C 0.00 0.00 0.00 6.73 +0.52 54 0 1,415 0
30MAR27 49.00 C 0.00 0.00 0.00 6.51 +0.61 55 0 183 0
30MAR27 50.00 C 0.00 0.00 0.00 6.20 +0.71 55 0 367 0
30MAR27 52.50 C 4.86 4.86 4.86 5.66 +0.74 56 1 1,789 0
30MAR27 55.00 C 0.00 0.00 0.00 5.39 +1.03 59 0 3,250 0
30MAR27 57.50 C 0.00 0.00 0.00 5.18 +1.28 61 0 2,272 0
30MAR27 60.00 C 0.00 0.00 0.00 5.02 +1.51 64 0 646 0
30MAR27 62.50 C 0.00 0.00 0.00 4.90 +1.74 67 0 645 0
30MAR27 65.00 C 0.00 0.00 0.00 4.81 +1.94 69 0 185 0
30MAR27 67.50 C 0.00 0.00 0.00 4.76 +2.15 72 0 83 0
30MAR27 70.00 C 0.00 0.00 0.00 4.72 +2.34 74 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 4.71 +2.53 77 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 4.70 +2.69 79 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 4.69 +2.83 82 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 4.68 +2.96 84 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 4.67 +3.07 86 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 4.66 +3.16 88 0 182 0
29JUN27 31.00 C 0.00 0.00 0.00 15.82 -0.06 49 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 15.08 -0.10 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 14.37 -0.05 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.67 -0.15 48 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 13.08 -0.11 48 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 12.52 -0.20 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.99 -0.22 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.52 -0.14 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.06 -0.07 49 0 10 0
29JUN27 40.00 C 11.50 11.50 11.50 10.61 -0.03 50 3 40 +3
29JUN27 41.00 C 0.00 0.00 0.00 10.22 +0.02 50 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 9.85 +0.13 51 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.48 +0.17 51 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 9.13 +0.23 52 0 61 0
29JUN27 45.00 C 0.00 0.00 0.00 8.83 +0.35 52 0 467 0
29JUN27 46.00 C 0.00 0.00 0.00 8.50 +0.39 52 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 8.17 +0.37 52 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 7.83 +0.39 53 0 117 0
29JUN27 49.00 C 0.00 0.00 0.00 7.54 +0.59 53 0 172 0
29JUN27 50.00 C 6.65 6.65 6.65 7.29 +0.61 53 1 170 -1
29JUN27 52.50 C 0.00 0.00 0.00 6.65 +0.51 54 0 102 0
29JUN27 55.00 C 6.00 6.00 6.00 5.93 +0.57 54 2 219 +2
29JUN27 57.50 C 0.00 0.00 0.00 5.34 +0.34 53 0 328 0
29JUN27 60.00 C 4.92 4.95 4.92 5.02 +0.47 55 2 117 +2
29JUN27 62.50 C 0.00 0.00 0.00 4.90 +0.79 57 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 4.81 +1.10 59 0 443 0
29JUN27 67.50 C 0.00 0.00 0.00 4.76 +1.38 62 0 67 0
29JUN27 70.00 C 2.99 3.25 2.99 4.72 +1.62 64 2 163 +1
TOTAL CALL 21,606 256,228 -234
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 600 0
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 239 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 206 0
17JUL26 38.00 P 0.00 0.00 0.00 0.03 +0.01 81 0 248 0
17JUL26 39.00 P 0.05 0.05 0.03 0.06 +0.01 77 13 217 -13
17JUL26 40.00 P 0.22 0.23 0.05 0.12 -0.01 75 52 452 -3
17JUL26 41.00 P 0.27 0.43 0.08 0.23 -0.04 72 161 1,205 +13
17JUL26 42.00 P 0.70 0.82 0.18 0.43 -0.06 71 323 1,092 -101
17JUL26 43.00 P 0.56 1.28 0.32 0.72 -0.17 68 322 471 -96
17JUL26 44.00 P 2.06 2.06 0.64 1.15 -0.24 66 268 377 +38
17JUL26 45.00 P 1.50 1.53 1.09 1.72 -0.29 63 164 304 -51
17JUL26 46.00 P 2.04 2.04 1.72 2.41 -0.42 57 154 124 +94
17JUL26 47.00 P 3.60 3.60 3.60 3.26 -0.41 52 1 60 -1
17JUL26 48.00 P 0.00 0.00 0.00 4.21 -0.35 49 0 0 0
17JUL26 49.00 P 5.00 5.00 5.00 5.20 -0.49 0 2 1 -2
17JUL26 50.00 P 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 8.70 -0.21 0 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 11.20 -0.21 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 13.70 -0.20 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 16.20 -0.20 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 18.70 -0.20 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 20 0
24JUL26 38.00 P 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.17 -0.08 54 0 0 0
24JUL26 40.00 P 0.49 0.49 0.24 0.32 -0.11 55 7 6 +6
24JUL26 41.00 P 0.00 0.00 0.00 0.54 -0.13 55 0 9 0
24JUL26 42.00 P 1.15 1.32 0.55 0.84 -0.15 56 480 292 +279
24JUL26 43.00 P 1.34 1.34 0.85 1.23 -0.20 56 449 564 +407
24JUL26 44.00 P 2.34 2.46 1.31 1.73 -0.23 56 120 180 +90
24JUL26 45.00 P 2.27 2.57 1.84 2.23 -0.36 53 163 187 +77
24JUL26 46.00 P 2.56 2.59 2.44 2.83 -0.45 50 150 60 +60
24JUL26 47.00 P 0.00 0.00 0.00 3.63 -0.42 52 0 0 0
24JUL26 48.00 P 5.02 5.02 5.02 4.43 -0.44 49 3 3 +3
24JUL26 49.00 P 0.00 0.00 0.00 5.30 -0.45 47 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 6.23 -0.43 44 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 8.70 -0.51 0 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 11.20 -0.38 0 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 13.70 - 0 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 294 0
30JUL26 35.00 P 0.09 0.09 0.09 0.01 -0.04 45 74 1,419 -61
30JUL26 36.00 P 0.14 0.14 0.10 0.02 -0.07 43 54 1,416 -16
30JUL26 37.00 P 0.18 0.18 0.18 0.04 -0.12 42 4 1,231 0
30JUL26 38.00 P 0.39 0.39 0.20 0.09 -0.19 43 308 1,762 +186
30JUL26 39.00 P 0.62 0.62 0.29 0.17 -0.28 43 213 2,085 -110
30JUL26 40.00 P 0.71 0.91 0.41 0.37 -0.29 46 241 11,453 +15
30JUL26 41.00 P 1.20 1.25 0.61 0.63 -0.32 47 75 2,129 +52
30JUL26 42.00 P 1.20 1.69 0.86 1.02 -0.30 50 497 5,278 +390
30JUL26 43.00 P 1.78 2.26 1.20 1.51 -0.27 52 894 3,235 +91
30JUL26 44.00 P 2.69 2.69 1.59 2.09 -0.21 54 664 2,442 +256
30JUL26 45.00 P 2.86 2.98 2.09 2.63 -0.30 54 396 2,528 -56
30JUL26 46.00 P 4.18 4.18 2.80 3.25 -0.34 53 127 1,561 +8
30JUL26 47.00 P 4.88 4.88 4.88 3.93 -0.43 51 3 1,277 0
30JUL26 48.00 P 0.00 0.00 0.00 4.82 -0.32 55 0 635 0
30JUL26 49.00 P 0.00 0.00 0.00 5.64 -0.34 55 0 863 0
30JUL26 50.00 P 0.00 0.00 0.00 6.50 -0.37 55 0 487 0
30JUL26 52.50 P 0.00 0.00 0.00 8.79 -0.42 54 0 635 0
30JUL26 55.00 P 0.00 0.00 0.00 11.22 -0.50 54 0 723 0
30JUL26 57.50 P 0.00 0.00 0.00 13.70 -0.47 0 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 16.20 -0.22 0 0 74 0
30JUL26 62.50 P 0.00 0.00 0.00 18.70 -0.49 0 0 60 0
30JUL26 65.00 P 0.00 0.00 0.00 21.20 -0.20 0 0 252 0
30JUL26 67.50 P 0.00 0.00 0.00 23.70 -0.20 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.20 -0.27 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.70 -0.43 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.20 -0.41 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
28AUG26 26.00 P 0.06 0.06 0.06 0.01 0.00 57 4 0 -4
28AUG26 27.00 P 0.00 0.00 0.00 0.02 0.00 58 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 0.00 57 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 44 0
28AUG26 30.00 P 0.13 0.13 0.13 0.09 +0.01 58 40 110 0
28AUG26 31.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 109 0
28AUG26 32.00 P 0.00 0.00 0.00 0.19 +0.01 57 0 119 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 +0.01 57 0 145 0
28AUG26 34.00 P 0.46 0.46 0.38 0.36 -0.02 56 105 549 +70
28AUG26 35.00 P 0.67 0.67 0.51 0.50 -0.02 57 68 5,810 +32
28AUG26 36.00 P 0.85 0.85 0.85 0.66 -0.04 56 34 1,041 +34
28AUG26 37.00 P 0.88 0.88 0.68 0.86 -0.04 56 145 782 +103
28AUG26 38.00 P 1.10 1.36 0.89 1.10 -0.04 56 176 957 +154
28AUG26 39.00 P 1.63 1.64 1.07 1.37 -0.05 56 353 1,279 +292
28AUG26 40.00 P 1.75 1.75 1.32 1.70 -0.07 56 122 1,382 +119
28AUG26 41.00 P 2.15 2.15 1.73 2.07 -0.08 56 118 867 +32
28AUG26 42.00 P 2.70 2.70 2.03 2.48 -0.11 56 184 4,100 +87
28AUG26 43.00 P 2.92 3.16 2.42 2.95 -0.14 55 1,055 1,996 +725
28AUG26 44.00 P 3.55 3.59 2.89 3.44 -0.19 55 1,034 2,677 +437
28AUG26 45.00 P 4.12 4.23 3.44 4.02 -0.18 55 765 2,170 +114
28AUG26 46.00 P 4.87 4.87 4.12 4.63 -0.22 55 111 1,751 +101
28AUG26 47.00 P 4.67 4.70 4.67 5.28 -0.23 55 52 2,087 -52
28AUG26 48.00 P 0.00 0.00 0.00 5.96 -0.30 55 0 1,161 0
28AUG26 49.00 P 0.00 0.00 0.00 6.68 -0.32 55 0 846 0
28AUG26 50.00 P 0.00 0.00 0.00 7.42 -0.37 55 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 9.41 -0.44 54 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 11.87 -0.18 61 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 14.14 -0.19 62 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 16.48 -0.19 63 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 18.87 -0.32 64 0 35 0
28AUG26 65.00 P 22.47 22.47 20.41 21.30 -0.26 65 296 6,626 +266
28AUG26 67.50 P 0.00 0.00 0.00 23.75 -0.18 65 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.22 -0.25 66 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 28.71 -0.42 68 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 31.20 -0.41 0 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 57 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 54 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 90 0
29SEP26 27.00 P 0.17 0.17 0.17 0.09 +0.02 55 2 6 +2
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 14 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 +0.03 55 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 0.25 +0.04 54 0 38 0
29SEP26 31.00 P 0.33 0.33 0.33 0.34 +0.04 54 40 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 +0.02 54 0 246 0
29SEP26 33.00 P 0.73 0.73 0.73 0.57 +0.02 54 30 140 +30
29SEP26 34.00 P 0.91 0.91 0.65 0.72 0.00 53 31 331 +30
29SEP26 35.00 P 1.00 1.00 0.76 0.92 -0.01 53 90 1,196 +64
29SEP26 36.00 P 1.15 1.15 1.15 1.14 -0.02 53 2 895 +2
29SEP26 37.00 P 0.00 0.00 0.00 1.40 -0.05 53 0 1,075 0
29SEP26 38.00 P 1.78 1.78 1.78 1.69 -0.05 53 17 1,015 +17
29SEP26 39.00 P 2.11 2.11 2.11 2.02 -0.06 53 30 1,276 +9
29SEP26 40.00 P 2.76 2.76 2.10 2.38 -0.10 53 89 1,544 +1
29SEP26 41.00 P 3.22 3.22 2.71 2.79 -0.11 53 88 1,397 +15
29SEP26 42.00 P 3.74 3.77 2.88 3.23 -0.14 53 194 2,086 -59
29SEP26 43.00 P 3.81 3.87 3.23 3.71 -0.15 53 195 3,706 -35
29SEP26 44.00 P 4.19 4.35 4.19 4.21 -0.20 52 25 2,671 -24
29SEP26 45.00 P 4.99 4.99 4.36 4.80 -0.20 53 780 8,159 -188
29SEP26 46.00 P 6.10 6.10 4.88 5.38 -0.24 53 1,253 1,665 -838
29SEP26 47.00 P 6.27 6.40 6.25 6.04 -0.23 53 128 7,475 -2
29SEP26 48.00 P 0.00 0.00 0.00 6.70 -0.28 53 0 1,162 0
29SEP26 49.00 P 0.00 0.00 0.00 7.39 -0.32 52 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 8.12 -0.34 53 0 6,579 0
29SEP26 52.50 P 0.00 0.00 0.00 10.02 -0.43 52 0 4,407 0
29SEP26 55.00 P 11.69 11.69 11.69 12.03 -0.65 51 1 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 14.58 -0.45 58 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 16.84 -0.17 59 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 19.16 -0.27 60 0 1,359 0
29SEP26 65.00 P 21.75 21.75 21.75 21.51 -0.42 60 1 6,083 -1
29SEP26 67.50 P 24.34 24.43 24.34 23.92 -0.19 61 34 4,274 -34
29SEP26 70.00 P 26.78 26.86 26.78 26.34 -0.20 62 36 2,789 -6
29SEP26 72.50 P 0.00 0.00 0.00 28.79 -0.34 63 0 835 0
29SEP26 75.00 P 30.30 30.38 30.25 31.25 -0.36 64 120 4,406 +90
29SEP26 77.50 P 0.00 0.00 0.00 33.72 -0.33 64 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.21 -0.35 65 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 38.70 -0.43 0 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 41.20 -0.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.70 -0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.20 -0.37 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.70 -0.31 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.20 -0.56 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.70 -0.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.20 -0.23 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 58.70 -0.23 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.20 -0.23 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.70 -0.41 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.20 -0.23 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 68.70 -0.23 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.20 -0.23 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.70 -0.23 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.20 -0.23 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.70 -0.23 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.20 -0.23 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.70 -0.23 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.20 -0.23 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.70 -0.32 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.20 -0.23 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.70 -0.59 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.20 -0.42 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.70 -0.42 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.20 -0.45 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.70 -0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.20 -0.42 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.34 -0.14 46 0 0 0
29OCT26 32.00 P 0.75 0.75 0.75 0.43 -0.20 46 38 296 +38
29OCT26 33.00 P 1.04 1.04 1.04 0.57 -0.23 46 30 124 +26
29OCT26 34.00 P 1.24 1.24 1.24 0.72 -0.30 46 30 239 +30
29OCT26 35.00 P 1.35 1.35 1.35 0.92 -0.33 46 30 154 +30
29OCT26 36.00 P 1.60 1.60 1.60 1.14 -0.40 46 30 184 +30
29OCT26 37.00 P 1.56 1.61 1.56 1.40 -0.45 45 43 344 +43
29OCT26 38.00 P 1.88 1.88 1.85 1.69 -0.51 45 58 5,104 -38
29OCT26 39.00 P 2.29 2.29 2.17 2.15 -0.42 47 133 173 +22
29OCT26 40.00 P 2.57 2.64 2.57 2.63 -0.35 48 4 5,945 +2
29OCT26 41.00 P 3.80 3.80 2.99 3.22 -0.20 50 88 3,760 +54
29OCT26 42.00 P 4.28 4.28 3.50 3.69 -0.21 50 214 565 +70
29OCT26 43.00 P 4.84 4.89 3.98 4.22 -0.20 51 214 676 -46
29OCT26 44.00 P 5.40 5.40 4.65 4.86 -0.11 52 90 526 -30
29OCT26 45.00 P 4.93 4.93 4.93 5.44 -0.13 52 50 483 -25
29OCT26 46.00 P 5.63 5.63 5.49 6.02 -0.17 52 47 519 +47
29OCT26 47.00 P 0.00 0.00 0.00 6.64 -0.21 52 0 383 0
29OCT26 48.00 P 0.00 0.00 0.00 7.29 -0.24 52 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 7.95 -0.29 52 0 21 0
29OCT26 50.00 P 0.00 0.00 0.00 8.65 -0.33 51 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 10.46 -0.45 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.42 -0.68 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.58 -0.73 50 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.84 -0.69 51 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 19.35 -0.46 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 89 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 +0.02 50 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 +0.02 50 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.02 50 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 +0.01 50 0 66 0
30DEC26 30.00 P 0.00 0.00 0.00 0.79 +0.01 50 0 346 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 0.00 50 0 294 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 -0.03 50 0 365 0
30DEC26 33.00 P 0.00 0.00 0.00 1.36 -0.07 50 0 221 0
30DEC26 34.00 P 0.00 0.00 0.00 1.59 -0.13 49 0 217 0
30DEC26 35.00 P 0.00 0.00 0.00 1.91 -0.11 50 0 177 0
30DEC26 36.00 P 0.00 0.00 0.00 2.20 -0.17 50 0 395 0
30DEC26 37.00 P 0.00 0.00 0.00 2.52 -0.20 49 0 173 0
30DEC26 38.00 P 0.00 0.00 0.00 2.84 -0.25 49 0 439 0
30DEC26 39.00 P 0.00 0.00 0.00 3.24 -0.26 49 0 308 0
30DEC26 40.00 P 3.92 4.00 3.50 3.66 -0.28 49 49 11,353 -13
30DEC26 41.00 P 0.00 0.00 0.00 4.12 -0.29 49 0 3,059 0
30DEC26 42.00 P 4.90 4.90 4.90 4.60 -0.32 49 2 5,182 +2
30DEC26 43.00 P 5.85 5.85 5.84 5.10 -0.36 49 60 1,211 0
30DEC26 44.00 P 0.00 0.00 0.00 5.64 -0.39 49 0 640 0
30DEC26 45.00 P 0.00 0.00 0.00 6.23 -0.39 49 0 3,283 0
30DEC26 46.00 P 6.58 6.62 6.58 6.86 -0.39 49 162 580 +129
30DEC26 47.00 P 7.24 7.25 7.23 7.50 -0.37 49 175 4,638 +125
30DEC26 48.00 P 0.00 0.00 0.00 8.21 -0.33 50 0 1,163 0
30DEC26 49.00 P 0.00 0.00 0.00 8.92 -0.33 50 0 190 0
30DEC26 50.00 P 0.00 0.00 0.00 9.64 -0.32 51 0 4,567 0
30DEC26 52.50 P 0.00 0.00 0.00 11.54 -0.29 51 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 13.50 -0.29 52 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 15.58 -0.31 53 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 17.68 -0.03 53 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 19.87 -0.30 53 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 22.08 -0.36 53 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.06 +0.38 63 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.42 +0.48 64 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 29.79 +0.29 65 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.17 +0.31 67 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.57 +0.33 68 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.00 +0.44 70 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 39.43 +0.30 71 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.86 +0.12 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.31 +0.11 74 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.75 +0.18 75 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 49.22 +0.21 76 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.69 -0.07 78 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.17 -0.13 79 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.64 +0.21 80 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.12 +0.19 82 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.60 +0.17 83 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.08 -0.03 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.57 +0.14 86 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 69.05 +0.12 87 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.54 +0.11 89 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.03 +0.10 90 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.53 +0.10 92 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.02 +0.09 93 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.52 +0.09 94 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.02 +0.09 96 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.52 +0.01 97 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.02 0.00 98 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.52 +0.09 100 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.02 -0.27 101 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.53 -0.09 103 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.03 -0.09 104 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.54 -0.11 105 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.04 -0.01 107 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.55 -0.07 108 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.19 56 0 591 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.22 56 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.22 55 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 +0.24 55 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.73 +0.24 54 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 +0.26 54 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.05 +0.27 54 0 169 0
30MAR27 28.00 P 0.00 0.00 0.00 1.22 +0.26 53 0 156 0
30MAR27 29.00 P 0.00 0.00 0.00 1.43 +0.28 53 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 +0.25 53 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 +0.24 53 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 +0.21 52 0 91 0
30MAR27 33.00 P 0.00 0.00 0.00 2.41 +0.17 52 0 424 0
30MAR27 34.00 P 0.00 0.00 0.00 2.71 +0.15 52 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 3.04 +0.09 51 0 275 0
30MAR27 36.00 P 0.00 0.00 0.00 3.36 +0.04 51 0 303 0
30MAR27 37.00 P 0.00 0.00 0.00 3.71 0.00 51 0 168 0
30MAR27 38.00 P 0.00 0.00 0.00 4.11 0.00 50 0 210 0
30MAR27 39.00 P 4.84 4.84 4.84 4.51 -0.05 50 30 225 +30
30MAR27 40.00 P 5.32 5.32 5.32 4.91 -0.12 50 30 2,780 0
30MAR27 41.00 P 5.84 5.84 5.69 5.37 -0.16 49 60 492 +60
30MAR27 42.00 P 0.00 0.00 0.00 5.84 -0.20 49 2 223 +2
30MAR27 43.00 P 6.79 6.79 6.79 6.31 -0.28 49 30 141 -30
30MAR27 44.00 P 0.00 0.00 0.00 6.80 -0.36 48 0 329 0
30MAR27 45.00 P 0.00 0.00 0.00 7.40 -0.37 48 0 1,137 0
30MAR27 46.00 P 7.83 7.83 7.83 8.07 -0.31 49 13 3,000 -7
30MAR27 47.00 P 0.00 0.00 0.00 8.81 -0.22 50 0 2,070 0
30MAR27 48.00 P 0.00 0.00 0.00 9.55 -0.14 51 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 10.36 -0.15 51 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.17 -0.02 52 0 554 0
30MAR27 52.50 P 0.00 0.00 0.00 13.21 +0.16 55 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 15.35 +0.42 57 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 17.55 +0.59 59 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.77 +0.80 61 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 22.05 +0.94 63 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 24.39 +1.13 65 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 26.74 +1.27 67 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 29.11 +1.39 69 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.49 +1.50 70 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 34.93 +2.64 81 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 37.43 +2.93 83 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 39.96 +3.13 86 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 42.50 +3.29 88 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.05 +3.31 91 0 30 0
29JUN27 31.00 P 2.45 2.45 2.45 1.88 -0.60 45 6 41 +6
29JUN27 32.00 P 0.00 0.00 0.00 2.14 -0.65 45 0 177 0
29JUN27 33.00 P 0.00 0.00 0.00 2.41 -0.72 45 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 2.73 -0.74 45 0 865 0
29JUN27 35.00 P 0.00 0.00 0.00 3.17 -0.67 45 0 562 0
29JUN27 36.00 P 0.00 0.00 0.00 3.61 -0.60 46 0 115 0
29JUN27 37.00 P 0.00 0.00 0.00 4.12 -0.55 47 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 4.65 -0.44 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.19 -0.37 48 0 17 0
29JUN27 40.00 P 6.03 6.03 6.03 5.66 -0.39 48 4 71 0
29JUN27 41.00 P 6.58 6.58 6.58 6.15 -0.44 48 2 21 +2
29JUN27 42.00 P 7.06 7.06 7.06 6.66 -0.44 48 1 79 +1
29JUN27 43.00 P 0.00 0.00 0.00 7.21 -0.45 48 0 36 0
29JUN27 44.00 P 0.00 0.00 0.00 7.85 -0.38 48 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 8.53 -0.30 49 0 63 0
29JUN27 46.00 P 0.00 0.00 0.00 9.16 -0.30 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 9.79 -0.31 49 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 10.43 -0.32 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.13 -0.40 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.84 -0.37 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 13.61 -0.38 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.49 -0.39 51 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 17.55 -0.27 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.77 -0.09 53 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 22.05 +0.25 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.39 +0.50 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.74 +0.71 59 0 0 0
29JUN27 70.00 P 27.98 27.98 27.19 29.11 +0.75 61 12 9 -5
TOTAL PUT 15,967 260,067 +3,693
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$ 373.800
17JUL26 295.00 C 0.00 0.00 0.00 78.87 -11.37 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 73.88 -11.43 78 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 63.90 -11.44 76 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 54.99 -10.45 115 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 44.22 -11.46 76 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 34.85 -11.36 76 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 25.38 -11.85 66 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 18.00 -10.99 71 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 11.96 -9.12 73 0 6 0
17JUL26 380.00 C 6.50 6.50 6.50 7.41 -7.74 74 2 2 +1
17JUL26 390.00 C 3.95 3.95 3.50 4.26 -6.17 75 4 19 0
17JUL26 400.00 C 2.47 2.47 1.76 2.27 -4.59 75 31 31 -15
17JUL26 410.00 C 1.00 1.00 1.00 1.12 -3.18 75 15 22 +3
17JUL26 420.00 C 0.00 0.00 0.00 0.51 -2.07 75 0 38 0
17JUL26 430.00 C 0.00 0.00 0.00 0.23 -1.25 76 0 35 0
17JUL26 440.00 C 0.00 0.00 0.00 0.09 -0.76 76 0 35 0
17JUL26 450.00 C 0.00 0.00 0.00 0.03 -0.42 75 0 53 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.22 75 0 5 0
17JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.10 82 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 74.43 -11.57 68 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 64.87 -11.34 69 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 55.62 -11.21 69 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 46.84 -10.98 69 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 38.67 -10.63 69 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 31.25 -10.12 69 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 23.96 -10.18 65 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 18.51 -8.36 66 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 13.96 -7.46 67 0 0 0
24JUL26 390.00 C 8.90 8.90 8.90 10.29 -6.48 67 2 2 +2
24JUL26 400.00 C 7.20 7.20 7.20 7.40 -5.50 68 1 5 +1
24JUL26 410.00 C 0.00 0.00 0.00 5.20 -4.55 68 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 3.57 -3.67 68 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 2.40 -2.88 68 0 0 0
24JUL26 440.00 C 0.00 0.00 0.00 1.58 -2.21 68 0 0 0
24JUL26 450.00 C 1.14 1.14 1.14 1.02 -1.66 68 4 35 +4
24JUL26 460.00 C 0.00 0.00 0.00 0.66 -1.21 69 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.42 -0.86 69 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.25 -0.64 69 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 94.48 -12.22 66 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 89.61 -12.08 66 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 84.79 -12.39 66 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 80.03 -11.34 66 0 28 0
30JUL26 300.00 C 0.00 0.00 0.00 74.43 -12.20 50 0 30 0
30JUL26 310.00 C 0.00 0.00 0.00 66.15 -11.19 66 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 57.39 -10.99 66 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 49.15 -10.68 66 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 41.51 -10.29 66 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 34.56 -9.78 66 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 28.36 -9.17 66 0 158 0
30JUL26 370.00 C 0.00 0.00 0.00 22.24 -9.15 64 0 282 0
30JUL26 380.00 C 0.00 0.00 0.00 17.72 -7.45 65 0 184 0
30JUL26 390.00 C 13.79 13.79 13.79 13.91 -6.66 65 15 338 +15
30JUL26 400.00 C 10.60 10.60 8.80 10.76 -5.86 65 57 642 +6
30JUL26 410.00 C 0.00 0.00 0.00 8.21 -5.06 65 0 280 0
30JUL26 420.00 C 6.87 6.87 6.87 6.18 -4.31 65 1 306 0
30JUL26 430.00 C 0.00 0.00 0.00 4.59 -3.60 66 0 344 0
30JUL26 440.00 C 3.80 3.90 3.80 3.36 -2.98 66 18 569 0
30JUL26 450.00 C 2.00 2.00 2.00 2.43 -2.42 66 7 673 0
30JUL26 460.00 C 0.00 0.00 0.00 1.74 -1.94 66 0 349 0
30JUL26 470.00 C 0.00 0.00 0.00 1.24 -1.52 66 0 266 0
30JUL26 480.00 C 0.00 0.00 0.00 0.89 -1.30 66 0 528 0
30JUL26 490.00 C 0.00 0.00 0.00 0.62 -0.99 66 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 0.42 -0.76 66 0 478 0
30JUL26 510.00 C 0.00 0.00 0.00 0.29 -0.54 66 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.19 -0.41 66 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.13 -0.30 66 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.09 -0.22 67 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.06 -0.16 67 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.04 -0.11 67 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.02 -0.09 65 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.06 64 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 73 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 75 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 99 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 95.68 -13.87 47 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 94.33 -10.83 66 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 87.42 -10.41 54 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 83.42 -13.20 56 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 79.51 -10.19 57 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 74.21 -7.70 66 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 66.88 -9.92 66 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 60.01 -9.57 66 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 53.60 -9.18 66 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 47.67 -8.76 66 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 40.95 -9.58 64 0 54 0
28AUG26 370.00 C 0.00 0.00 0.00 36.12 -7.61 64 0 85 0
28AUG26 380.00 C 0.00 0.00 0.00 31.73 -7.14 64 0 338 0
28AUG26 390.00 C 25.48 25.49 24.47 27.77 -6.67 65 45 278 +44
28AUG26 400.00 C 20.77 20.77 20.77 24.21 -6.20 65 7 854 0
28AUG26 410.00 C 0.00 0.00 0.00 21.03 -5.73 65 0 91 0
28AUG26 420.00 C 15.82 15.82 15.64 18.21 -5.27 65 24 204 0
28AUG26 430.00 C 15.00 15.00 13.51 15.71 -4.83 65 18 195 +15
28AUG26 440.00 C 11.80 11.80 11.80 13.52 -4.40 65 7 208 0
28AUG26 450.00 C 9.20 10.10 9.20 11.60 -3.99 65 98 418 +98
28AUG26 460.00 C 0.00 0.00 0.00 9.92 -3.60 65 0 410 0
28AUG26 470.00 C 0.00 0.00 0.00 8.46 -3.25 65 0 331 0
28AUG26 480.00 C 0.00 0.00 0.00 7.20 -2.91 66 0 475 0
28AUG26 490.00 C 0.00 0.00 0.00 6.12 -2.59 66 0 456 0
28AUG26 500.00 C 0.00 0.00 0.00 5.18 -2.31 66 0 337 0
28AUG26 510.00 C 0.00 0.00 0.00 4.38 -2.05 66 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 3.69 -1.82 66 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 3.11 -1.60 66 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 2.62 -1.40 66 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 2.26 -1.24 66 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 1.90 -1.20 66 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 1.59 -1.04 66 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 1.33 -0.84 66 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 1.11 -0.73 66 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.92 -0.64 66 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 0.77 -0.55 66 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.64 -0.47 66 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.53 -0.41 66 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.44 -0.35 66 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.37 -0.30 66 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.30 -0.26 66 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.25 -0.22 66 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.21 -0.19 66 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 100.27 -10.51 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 96.44 -10.43 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 92.69 -10.34 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 89.02 -10.25 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 85.45 -10.15 58 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 78.57 -9.92 59 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 74.28 -7.45 64 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 67.96 -9.69 64 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 62.02 -7.25 64 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 56.48 -9.06 64 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 51.31 -8.72 64 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 45.13 -9.75 62 0 278 0
29SEP26 380.00 C 34.68 34.68 34.49 40.83 -7.75 62 16 69 +16
29SEP26 390.00 C 0.00 0.00 0.00 36.87 -7.39 62 0 60 0
29SEP26 400.00 C 0.00 0.00 0.00 33.24 -7.02 62 0 58 0
29SEP26 410.00 C 0.00 0.00 0.00 29.91 -6.65 62 0 78 0
29SEP26 420.00 C 0.00 0.00 0.00 26.87 -6.28 62 0 47 0
29SEP26 430.00 C 0.00 0.00 0.00 24.10 -5.92 62 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 21.59 -5.56 63 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 19.31 -5.21 63 0 95 0
29SEP26 460.00 C 0.00 0.00 0.00 17.78 -4.34 64 0 105 0
29SEP26 470.00 C 11.50 11.50 11.50 15.86 -4.69 64 40 203 +40
29SEP26 480.00 C 0.00 0.00 0.00 14.13 -4.37 64 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 12.58 -4.06 64 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 11.19 -3.76 64 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 9.94 -3.48 64 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 8.82 -3.22 64 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 7.83 -2.96 64 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 6.93 -2.73 64 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 6.14 -2.51 64 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 5.44 -2.30 64 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 4.81 -2.11 64 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 4.25 -1.93 64 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 3.75 -1.77 64 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 3.32 -1.61 64 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 2.93 -1.47 64 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 2.58 -1.34 64 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 2.28 -1.22 64 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 2.01 -1.11 64 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 1.77 -1.01 64 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 1.56 -0.92 64 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 1.37 -0.84 64 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.21 -0.76 64 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 1.07 -0.68 64 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.94 -0.62 64 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.83 -0.56 64 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.73 -0.50 64 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.64 -0.46 64 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.56 -0.42 64 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.50 -0.37 64 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.44 -0.33 64 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.38 -0.31 64 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.34 -0.27 64 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.30 -0.25 64 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.26 -0.23 64 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.23 -0.20 64 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.20 -0.18 64 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.18 -0.16 64 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.16 -0.14 64 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.14 -0.13 64 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.12 -0.12 64 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.11 -0.11 64 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.09 -0.10 63 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.08 -0.09 63 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.07 -0.08 63 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.06 -0.08 63 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.05 -0.07 63 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.04 -0.07 62 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.03 -0.07 62 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 104.24 -9.85 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 100.61 -9.75 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 97.07 -9.63 56 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 93.61 -9.50 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 90.23 -9.38 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 83.73 -9.10 58 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 77.55 -8.83 58 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 71.72 -8.53 59 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 66.22 -8.22 59 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 61.05 -10.04 59 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 56.21 -9.55 60 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 51.68 -9.08 60 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 47.46 -6.92 60 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 43.52 -6.60 60 0 15 0
29OCT26 400.00 C 32.07 32.07 32.07 39.87 -6.28 60 15 60 +15
29OCT26 410.00 C 0.00 0.00 0.00 36.49 -5.95 61 0 23 0
29OCT26 420.00 C 0.00 0.00 0.00 33.36 -5.64 61 0 30 0
29OCT26 430.00 C 23.76 23.76 23.76 30.47 -5.33 61 15 45 +15
29OCT26 440.00 C 0.00 0.00 0.00 27.81 -5.02 61 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 25.35 -4.74 61 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 23.81 -3.75 62 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 21.68 -3.54 62 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 19.73 -3.33 62 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 17.94 -3.14 62 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 16.30 -2.95 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 107.19 -8.84 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 103.78 -8.62 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.52 -8.30 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 97.25 -8.16 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 93.98 -8.16 57 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 87.91 -7.67 57 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 82.15 -7.31 58 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 76.47 -7.21 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 71.52 -6.40 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 66.57 -6.37 59 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 63.84 -4.13 61 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 57.79 -5.42 59 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 53.67 -5.39 59 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 49.82 -5.08 59 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 46.46 -4.50 60 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 43.15 -4.41 60 0 0 0
30DEC26 420.00 C 34.36 34.36 34.36 39.98 -4.22 60 15 32 0
30DEC26 430.00 C 32.43 32.43 32.43 37.20 -3.82 60 15 30 +15
30DEC26 440.00 C 29.01 29.01 29.01 34.58 -3.53 60 15 360 +15
30DEC26 450.00 C 0.00 0.00 0.00 32.10 -3.35 60 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 29.62 -3.33 60 0 60 0
30DEC26 470.00 C 0.00 0.00 0.00 27.61 -2.83 60 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 25.69 -2.64 60 0 32 0
30DEC26 490.00 C 0.00 0.00 0.00 23.80 -2.58 60 0 92 0
30DEC26 500.00 C 0.00 0.00 0.00 21.91 -2.56 60 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 20.45 -2.11 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 19.05 -1.92 60 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 17.65 -1.91 60 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 16.26 -1.89 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 15.09 -1.66 60 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 14.10 -1.37 60 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 13.10 -1.37 60 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.11 -1.35 60 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 11.11 -1.35 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 10.39 -1.06 60 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 9.70 -0.95 60 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 9.02 -0.93 61 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 8.33 -0.93 61 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 7.89 -0.68 61 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 7.36 -0.52 61 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 6.89 -0.64 61 0 93 0
30DEC26 670.00 C 0.00 0.00 0.00 6.42 -0.63 61 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 5.94 -0.64 61 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.48 -0.62 61 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 5.03 -0.60 61 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 4.73 -0.43 61 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 4.43 -0.40 61 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.13 -0.40 61 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 3.83 -0.39 61 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 3.53 -0.39 61 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 3.23 -0.38 61 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.04 -0.27 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.85 -0.25 61 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.67 -0.24 61 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.48 -0.24 61 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.29 -0.24 61 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.11 -0.23 61 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.95 -0.20 61 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.84 -0.14 61 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.73 -0.14 61 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.61 -0.14 61 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.50 -0.14 61 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.39 -0.14 61 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.28 -0.13 61 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.18 -0.12 61 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.11 -0.08 61 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.05 -0.07 61 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.98 -0.08 61 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.92 -0.07 61 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 112.13 -9.86 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 108.95 -9.92 54 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 105.87 -9.88 55 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 102.91 -9.71 55 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 100.12 -9.38 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 94.63 -9.29 56 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 89.28 -9.22 56 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 84.34 -8.79 56 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 79.79 -8.53 56 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 75.27 -8.47 57 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.92 -8.33 57 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 67.20 -7.68 57 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 63.48 -7.64 57 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 59.77 -7.66 57 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 56.46 -7.31 57 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 53.48 -6.74 57 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 50.50 -6.75 57 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 47.57 -6.75 57 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 44.86 -6.52 57 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 42.54 -5.91 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 40.24 -5.80 58 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 37.95 -5.80 58 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 35.66 -7.09 58 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 33.79 -6.60 58 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 32.05 -6.00 58 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 31.25 -3.93 59 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 29.46 -3.99 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 27.67 -4.05 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 26.22 -3.78 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 24.91 -3.37 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 23.59 -3.26 59 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 22.27 -3.31 59 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 20.96 -4.11 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 19.70 -4.07 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 18.76 -3.03 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 17.82 -3.34 59 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 16.89 -3.25 59 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 15.95 -3.26 59 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 15.02 -3.26 59 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 14.08 -3.27 59 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 13.43 -2.99 59 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 12.78 -2.72 59 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 12.14 -2.50 59 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 11.50 -2.50 59 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 10.85 -2.51 59 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 10.21 -2.51 59 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 9.60 -2.48 59 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 9.17 -2.28 59 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 8.74 -2.07 59 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 8.31 -1.86 59 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 7.88 -1.87 59 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 7.46 -1.86 59 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 7.03 -1.87 59 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 6.60 -1.87 59 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 6.46 -1.73 59 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.99 -1.86 59 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 119.73 -9.00 55 0 25 0
29JUN27 285.00 C 0.00 0.00 0.00 116.94 -8.84 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 114.37 -8.46 56 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 111.79 -8.27 56 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 109.22 -8.25 56 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 104.19 -8.21 56 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.29 -8.03 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 95.00 -7.41 57 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 90.78 -7.37 57 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 86.55 -7.34 57 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 82.50 -7.17 57 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 79.03 -6.50 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 75.56 -6.48 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 72.09 -6.48 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 68.63 -6.47 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 65.73 -5.91 58 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 62.95 -5.59 58 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 60.18 -5.59 58 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 57.41 -5.58 58 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 54.64 -5.58 58 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 52.39 -5.06 58 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 50.23 -4.70 58 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 48.07 -4.70 58 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 45.91 -4.70 58 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 43.76 -4.69 58 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 41.74 -4.55 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 40.11 -4.03 58 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 38.48 -3.85 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 36.85 -3.85 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 35.22 -3.85 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 33.59 -3.85 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 31.96 -3.85 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 30.76 -3.41 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 29.57 -3.07 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 28.37 -3.07 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 27.18 -3.07 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 25.99 -3.06 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 24.79 -3.07 58 0 0 0
TOTAL CALL 487 32,148 +290
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.03 -0.02 78 0 7 0
17JUL26 320.00 P 0.00 0.00 0.00 0.10 -0.04 76 0 4 0
17JUL26 330.00 P 0.00 0.00 0.00 0.34 -0.04 76 0 28 0
17JUL26 340.00 P 2.20 2.20 1.48 0.99 +0.06 76 90 56 +16
17JUL26 350.00 P 4.00 5.35 3.60 2.35 +0.37 77 57 83 +57
17JUL26 360.00 P 9.10 9.10 6.91 4.82 +1.05 77 33 48 +33
17JUL26 370.00 P 0.00 0.00 0.00 8.72 +2.09 78 0 17 0
17JUL26 380.00 P 0.00 0.00 0.00 14.17 +3.55 79 0 40 0
17JUL26 390.00 P 21.51 21.51 21.51 21.11 +5.20 81 13 43 +6
17JUL26 400.00 P 0.00 0.00 0.00 28.45 +6.04 76 0 15 0
17JUL26 410.00 P 0.00 0.00 0.00 37.28 +8.15 76 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 46.66 +9.32 76 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 56.36 +10.14 76 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 68.23 +12.71 134 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 78.49 +13.34 152 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 88.46 +13.52 165 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 99.07 +12.33 187 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 107.78 +11.71 175 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 118.97 +12.96 210 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 128.52 +12.55 212 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.40 +0.04 69 0 0 0
24JUL26 310.00 P 0.00 0.00 0.00 0.83 +0.08 69 0 0 0
24JUL26 320.00 P 0.00 0.00 0.00 1.60 +0.21 69 0 1 0
24JUL26 330.00 P 0.00 0.00 0.00 2.87 +0.48 69 0 0 0
24JUL26 340.00 P 5.90 5.90 5.90 4.73 +0.85 70 10 10 +10
24JUL26 350.00 P 11.10 11.10 8.68 7.38 +1.34 70 68 68 +68
24JUL26 360.00 P 0.00 0.00 0.00 10.97 +2.06 70 0 5 0
24JUL26 370.00 P 17.40 17.40 17.40 15.49 +2.90 70 3 3 +3
24JUL26 380.00 P 0.00 0.00 0.00 20.94 +3.84 71 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 27.31 +4.85 72 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 33.51 +4.86 69 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 41.26 +6.70 69 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 49.60 +7.63 69 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 58.40 +8.45 69 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 68.23 +9.82 75 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 79.32 +10.15 92 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 89.24 +10.65 98 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 99.07 +11.25 104 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 108.79 +11.12 108 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.32 +0.02 67 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.44 +0.04 66 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.62 +0.04 67 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.87 +0.09 67 0 16 0
30JUL26 300.00 P 0.00 0.00 0.00 1.16 +0.12 67 0 59 0
30JUL26 310.00 P 3.00 3.00 3.00 2.02 +0.27 67 1 516 +1
30JUL26 320.00 P 0.00 0.00 0.00 3.29 +0.49 67 0 172 0
30JUL26 330.00 P 0.00 0.00 0.00 5.09 +0.80 67 0 135 0
30JUL26 340.00 P 9.28 9.28 9.28 7.52 +1.21 67 3 808 0
30JUL26 350.00 P 13.11 13.11 12.00 10.66 +1.73 67 16 150 +1
30JUL26 360.00 P 16.00 17.31 16.00 14.57 +2.35 68 5 150 0
30JUL26 370.00 P 22.65 22.65 22.65 19.27 +3.06 68 15 157 -15
30JUL26 380.00 P 29.98 29.98 24.86 24.77 +3.85 69 32 265 +16
30JUL26 390.00 P 0.00 0.00 0.00 30.12 +3.79 66 0 222 0
30JUL26 400.00 P 0.00 0.00 0.00 36.87 +4.47 66 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 44.23 +6.28 66 0 171 0
30JUL26 420.00 P 0.00 0.00 0.00 52.11 +7.02 66 0 203 0
30JUL26 430.00 P 0.00 0.00 0.00 60.45 +7.67 66 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 71.31 +10.44 78 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 80.65 +9.27 80 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 90.24 +9.80 85 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 100.01 +10.19 89 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 109.94 +10.56 94 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 120.00 +10.90 100 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 130.14 +11.12 106 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 140.07 +11.04 111 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 150.49 +11.37 118 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 160.02 +11.02 120 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 170.01 +10.73 125 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 179.93 +10.62 129 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 190.51 +11.32 138 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 200.35 +11.45 141 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 210.66 +11.30 147 0 76 0
30JUL26 590.00 P 0.00 0.00 0.00 220.00 +11.28 146 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 229.87 +10.99 149 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 240.37 +11.77 156 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 249.60 +11.21 154 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 259.96 +11.56 161 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 269.96 +11.40 164 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 279.47 +10.92 164 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 289.96 +11.43 172 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 300.86 +12.34 182 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 310.30 +13.45 181 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 320.33 +13.90 185 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 330.63 +13.41 190 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 340.98 +14.66 196 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 351.32 +12.58 202 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 361.15 +14.02 204 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 370.72 +14.51 204 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 381.32 +15.03 211 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 390.96 +14.23 212 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 3.92 +0.49 67 0 153 0
28AUG26 285.00 P 0.00 0.00 0.00 4.64 +0.62 67 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 5.45 +0.76 67 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 6.27 +0.76 67 0 38 0
28AUG26 300.00 P 0.00 0.00 0.00 7.32 +0.98 67 0 80 0
28AUG26 310.00 P 0.00 0.00 0.00 9.51 +1.12 67 0 80 0
28AUG26 320.00 P 0.00 0.00 0.00 12.34 +1.60 67 0 143 0
28AUG26 330.00 P 19.00 19.00 19.00 15.54 +1.96 67 2 64 0
28AUG26 340.00 P 0.00 0.00 0.00 19.10 +2.19 67 0 163 0
28AUG26 350.00 P 0.00 0.00 0.00 23.40 +2.90 68 0 147 0
28AUG26 360.00 P 0.00 0.00 0.00 28.01 +3.17 68 0 107 0
28AUG26 370.00 P 36.57 36.57 36.57 33.16 +3.72 68 7 131 +7
28AUG26 380.00 P 0.00 0.00 0.00 38.83 +4.22 68 0 141 0
28AUG26 390.00 P 0.00 0.00 0.00 44.80 +4.63 69 0 114 0
28AUG26 400.00 P 0.00 0.00 0.00 51.42 +5.27 69 0 15,162 0
28AUG26 410.00 P 0.00 0.00 0.00 58.18 +5.58 69 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 65.63 +6.27 70 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 73.12 +6.56 71 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 81.23 +7.18 72 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 89.37 +7.51 72 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 98.01 +8.01 74 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 106.70 +8.39 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 115.73 +8.74 76 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 124.87 +9.17 77 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 134.19 +9.37 79 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 143.69 +9.72 81 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 153.24 +9.92 82 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 163.01 +10.19 85 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 172.80 +10.45 88 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 182.71 +10.59 90 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 192.69 +10.78 93 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 202.71 +10.94 96 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 212.82 +11.07 99 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 222.96 +11.22 102 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 233.14 +11.33 105 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 243.36 +11.42 108 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 253.61 +11.52 112 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 263.89 +11.60 115 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 274.19 +11.68 118 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 284.49 +11.72 122 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 294.79 +11.75 125 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 305.09 +11.75 128 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 315.39 +11.75 132 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 7.82 +0.56 64 0 6 0
29SEP26 285.00 P 0.00 0.00 0.00 8.91 +0.76 64 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 10.30 +1.05 64 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 11.43 +0.77 64 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 12.86 +1.06 64 0 50 0
29SEP26 310.00 P 0.00 0.00 0.00 15.77 +1.17 65 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 19.18 +1.65 65 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 22.82 +1.69 65 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 27.07 +2.27 65 0 64 0
29SEP26 350.00 P 0.00 0.00 0.00 31.50 +2.33 65 0 61 0
29SEP26 360.00 P 0.00 0.00 0.00 36.56 +2.93 65 0 70 0
29SEP26 370.00 P 0.00 0.00 0.00 41.80 +3.10 65 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 47.57 +3.60 66 0 86 0
29SEP26 390.00 P 0.00 0.00 0.00 53.63 +3.99 66 0 63 0
29SEP26 400.00 P 0.00 0.00 0.00 59.98 +4.26 66 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 66.81 +4.94 66 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 73.67 +4.95 67 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 81.19 +5.60 67 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 88.76 +5.95 68 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 96.59 +6.20 68 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 104.78 +6.80 69 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 113.00 +6.96 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 121.58 +7.33 70 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 130.32 +7.83 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 139.09 +7.93 71 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 148.20 +8.28 73 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 157.39 +8.70 74 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 166.61 +8.82 75 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 176.07 +9.08 76 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 185.62 +9.42 77 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 195.19 +9.60 79 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 204.90 +9.77 80 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 214.71 +10.01 82 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 224.54 +10.25 84 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 234.42 +10.33 86 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 244.43 +10.52 88 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 254.46 +10.70 90 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 264.51 +10.84 92 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 274.62 +10.94 94 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 284.79 +11.08 96 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 294.97 +11.21 98 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 305.17 +11.31 101 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 315.42 +11.41 103 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 325.69 +11.50 105 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 335.99 +11.61 108 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 346.29 +11.68 110 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 356.59 +11.72 113 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 366.89 +11.75 115 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 377.19 +11.75 117 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 387.49 +11.75 120 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 397.79 +11.75 122 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 408.09 +11.75 124 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 418.39 +11.75 126 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 428.69 +11.75 128 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 438.99 +11.75 131 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 449.29 +11.75 133 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 459.05 +11.21 133 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 469.89 +11.75 137 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 479.12 +10.68 136 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 488.70 +10.47 137 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 498.98 +12.70 139 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 510.00 +12.53 142 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 520.00 +12.08 144 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 529.00 +12.00 143 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 539.00 +12.00 144 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 550.00 +13.00 147 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 560.00 +13.00 149 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 570.00 +12.50 150 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 580.00 +12.50 151 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 11.30 +0.95 62 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 12.42 +0.91 62 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 14.27 +1.61 63 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 15.74 +1.79 63 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 17.23 +1.80 63 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 20.55 +2.15 63 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 24.25 +2.41 63 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 28.24 +2.69 63 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 32.73 +3.15 63 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 37.29 +3.21 63 0 8 0
29OCT26 360.00 P 49.77 49.77 49.77 42.60 +3.98 64 13 28 +13
29OCT26 370.00 P 55.66 55.66 55.66 47.91 +3.98 64 13 186 +13
29OCT26 380.00 P 61.35 61.35 61.11 53.74 +4.49 64 25 112 +25
29OCT26 390.00 P 0.00 0.00 0.00 59.86 +4.88 64 0 105 0
29OCT26 400.00 P 0.00 0.00 0.00 66.02 +4.91 64 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 72.91 +5.66 65 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 79.81 +5.84 65 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 86.89 +6.01 65 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 94.49 +6.68 66 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 102.11 +6.79 66 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 109.90 +6.97 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 118.13 +7.55 67 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 126.38 +7.72 67 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 134.68 +7.78 67 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 143.45 +8.28 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 22.03 +3.05 62 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 23.93 +3.42 62 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 25.84 +3.68 62 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 27.74 +3.69 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 29.65 +3.71 62 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 34.07 +4.34 62 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 38.67 +4.59 62 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 43.39 +4.73 62 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 48.80 +5.53 63 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 54.22 +5.56 63 0 173 0
30DEC26 360.00 P 0.00 0.00 0.00 59.85 +5.80 63 0 139 0
30DEC26 370.00 P 71.85 71.85 71.85 66.06 +6.50 63 15 45 +15
30DEC26 380.00 P 78.70 78.70 78.28 72.28 +6.53 63 30 102 +30
30DEC26 390.00 P 85.36 85.38 84.59 78.62 +6.68 63 59 173 +59
30DEC26 400.00 P 0.00 0.00 0.00 85.59 +7.42 64 0 164 0
30DEC26 410.00 P 0.00 0.00 0.00 92.56 +7.48 64 0 61 0
30DEC26 420.00 P 0.00 0.00 0.00 99.55 +7.51 64 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 107.04 +8.04 64 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 114.70 +8.36 65 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 122.37 +8.38 65 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 130.08 +8.45 65 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 138.34 +9.04 66 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 146.60 +9.15 66 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 154.88 +9.18 66 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 163.18 +9.23 66 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 171.95 +9.72 67 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 180.72 +9.84 68 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 189.49 +9.85 68 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 198.28 +9.88 68 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 207.33 +10.16 69 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 216.50 +10.38 70 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 225.68 +10.40 70 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 234.87 +10.43 71 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 244.07 +10.45 72 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 253.53 +10.72 72 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 263.02 +10.83 73 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 272.52 +10.84 74 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 282.02 +10.86 75 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 291.53 +10.88 75 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 301.20 +11.05 76 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 310.93 +11.16 77 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 320.65 +11.16 78 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 330.38 +11.17 79 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 340.12 +11.19 80 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 349.89 +11.23 81 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 359.78 +11.38 82 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 369.67 +11.40 83 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 379.56 +11.40 84 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 389.46 +11.41 85 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 399.36 +11.42 86 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 409.28 +11.44 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 419.28 +11.54 88 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 429.29 +11.56 89 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 439.30 +11.57 90 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 449.31 +11.57 92 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 459.32 +11.58 93 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 469.33 +11.58 94 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 479.25 +11.52 95 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 489.02 +11.22 95 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 499.22 +11.76 97 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 508.62 +10.66 97 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 518.00 +11.12 97 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 528.00 +10.50 98 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 539.00 +12.50 100 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 548.50 +12.50 100 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 558.00 +11.50 101 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 568.00 +12.00 102 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 577.00 +11.00 101 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 587.00 +11.00 102 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 30.04 +1.64 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 32.00 +1.64 60 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 33.97 +1.64 60 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 36.10 +1.80 60 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 38.46 +2.18 60 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 43.17 +2.26 60 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 47.90 +2.26 60 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 53.15 +2.76 60 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 58.67 +3.00 60 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 64.21 +3.00 60 0 18 0
30MAR27 360.00 P 75.91 75.91 75.91 69.98 +3.21 60 15 45 +15
30MAR27 370.00 P 82.06 82.06 81.91 76.29 +3.84 60 30 90 +30
30MAR27 380.00 P 0.00 0.00 0.00 82.63 +3.85 61 0 16 0
30MAR27 390.00 P 95.99 95.99 95.35 88.98 +3.85 61 41 41 +41
30MAR27 400.00 P 102.89 102.93 101.45 95.72 +4.23 61 80 80 +80
30MAR27 410.00 P 110.25 110.25 110.25 102.80 +4.78 61 15 28 +15
30MAR27 420.00 P 0.00 0.00 0.00 109.89 +4.79 61 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 117.00 +4.80 61 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 124.38 +5.06 62 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 132.14 +5.68 62 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 139.90 +5.77 62 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 147.69 +5.78 62 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 155.52 +5.83 62 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 163.77 +6.27 63 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 172.12 +6.76 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 180.50 +6.79 63 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 188.88 +6.80 64 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 197.30 +6.83 64 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 206.05 +7.19 64 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 214.91 +7.62 65 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 223.77 +7.75 65 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 232.65 +7.77 66 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 241.55 +7.80 66 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 250.54 +7.91 66 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 259.78 +8.25 67 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 269.04 +8.59 67 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 278.30 +8.66 68 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 287.58 +8.68 68 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 296.88 +8.72 69 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 306.20 +8.76 69 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 315.75 +9.02 70 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 325.31 +9.28 70 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 334.88 +9.47 71 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 344.46 +9.49 72 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 354.04 +9.51 72 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 363.64 +9.53 73 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 373.30 +9.62 73 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 383.07 +9.80 74 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 392.86 +9.99 75 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 402.65 +10.16 76 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 412.44 +10.17 76 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 422.25 +10.19 77 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 432.06 +10.21 78 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 441.89 +10.25 79 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 451.79 +10.35 80 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 461.73 +10.48 80 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 38.45 +2.51 60 0 6 0
29JUN27 285.00 P 0.00 0.00 0.00 40.64 +2.68 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 43.05 +3.06 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 45.46 +3.22 60 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 47.88 +3.23 60 0 1 0
29JUN27 310.00 P 0.00 0.00 0.00 52.73 +3.25 60 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 57.76 +3.43 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 63.40 +4.06 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 69.05 +4.08 61 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 74.73 +4.11 61 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 80.63 +4.34 61 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 87.06 +4.97 61 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 93.51 +5.00 61 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 99.98 +5.02 61 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 106.49 +5.08 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 113.56 +5.65 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 120.75 +5.95 62 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 127.95 +5.97 62 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 135.18 +6.00 62 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 142.45 +6.06 62 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 150.23 +6.60 62 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 158.09 +6.91 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 165.97 +6.94 63 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 173.86 +6.97 63 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 181.79 +7.01 63 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 189.90 +7.22 63 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 198.34 +7.72 64 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 206.79 +7.87 64 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 215.25 +7.89 64 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 223.74 +7.92 64 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 232.26 +7.97 64 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 240.82 +8.04 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 249.74 +8.45 65 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 258.68 +8.74 65 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 267.62 +8.76 66 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 276.59 +8.79 66 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 285.57 +8.82 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 294.58 +8.87 66 0 0 0
TOTAL PUT 691 46,876 +539
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 48.560
17JUL26 37.00 C 0.00 0.00 0.00 11.57 +1.36 96 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 10.57 +1.36 85 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 9.57 +1.36 74 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 8.57 +1.35 63 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 7.57 +1.34 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 6.58 +1.33 69 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 5.59 +1.28 65 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 4.62 +1.21 64 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 3.69 +1.09 63 0 15 0
17JUL26 46.00 C 2.70 2.70 2.70 2.83 +0.93 64 25 24 -25
17JUL26 47.00 C 1.73 2.15 1.45 2.06 +0.75 63 163 75 +20
17JUL26 48.00 C 0.00 0.00 0.00 1.41 +0.56 63 0 141 0
17JUL26 49.00 C 0.58 0.87 0.58 0.91 +0.37 62 17 137 +12
17JUL26 50.00 C 0.26 0.57 0.26 0.55 +0.23 62 141 390 +137
17JUL26 52.50 C 0.17 0.17 0.17 0.13 +0.06 65 50 166 +50
17JUL26 55.00 C 0.00 0.00 0.00 0.02 +0.01 65 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 94 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 10.57 +1.30 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 9.58 +1.31 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 8.61 +1.31 52 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 7.68 +1.32 61 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 6.70 +1.25 56 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 5.78 +1.19 56 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 4.91 +1.11 56 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 4.09 +1.01 56 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 3.35 +0.89 56 0 15 0
24JUL26 47.00 C 0.00 0.00 0.00 2.64 +0.76 54 0 0 0
24JUL26 48.00 C 1.27 2.09 1.27 2.05 +0.61 54 40 35 +35
24JUL26 49.00 C 1.00 1.00 1.00 1.59 +0.50 55 15 30 +15
24JUL26 50.00 C 0.98 1.18 0.97 1.18 +0.39 55 68 83 +68
24JUL26 52.50 C 0.42 0.56 0.42 0.55 +0.23 56 106 180 +105
24JUL26 55.00 C 0.21 0.27 0.21 0.21 +0.10 56 125 105 +75
24JUL26 57.50 C 0.13 0.13 0.13 0.07 +0.03 56 120 120 +120
24JUL26 60.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.61 +1.33 44 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 10.63 +1.33 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.66 +1.31 54 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.69 +1.28 53 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.74 +1.23 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.84 +1.19 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.96 +1.12 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.14 +1.04 53 0 55 0
30JUL26 45.00 C 4.45 4.45 4.45 4.45 +1.04 55 3 323 +3
30JUL26 46.00 C 3.65 3.65 3.65 3.67 +0.85 53 10 840 -10
30JUL26 47.00 C 0.00 0.00 0.00 3.02 +0.73 52 0 248 0
30JUL26 48.00 C 1.67 2.48 1.67 2.42 +0.58 51 205 621 -126
30JUL26 49.00 C 1.81 2.01 1.81 1.95 +0.48 52 1,025 1,285 +777
30JUL26 50.00 C 1.04 1.58 1.04 1.56 +0.42 52 182 680 +62
30JUL26 52.50 C 0.75 0.91 0.75 0.85 +0.29 54 63 1,054 +30
30JUL26 55.00 C 0.30 0.52 0.27 0.40 +0.14 53 159 1,441 -31
30JUL26 57.50 C 0.15 0.28 0.15 0.18 +0.07 53 91 839 +91
30JUL26 60.00 C 0.17 0.17 0.17 0.07 +0.02 53 22 1,575 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 611 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 109 0
30JUL26 95.00 C 0.02 0.02 0.02 0.01 0.00 112 1 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 12.03 +1.29 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.24 +1.48 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.38 +1.29 59 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.53 +1.23 58 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.71 +1.16 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.82 +0.98 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.09 +0.92 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.40 +0.85 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.76 +0.77 55 0 295 0
28AUG26 46.00 C 0.00 0.00 0.00 5.16 +0.75 55 0 208 0
28AUG26 47.00 C 3.96 3.96 3.96 4.61 +0.68 55 15 502 +15
28AUG26 48.00 C 3.38 3.87 3.38 4.10 +0.61 55 30 355 0
28AUG26 49.00 C 3.09 3.58 3.09 3.60 +0.53 54 290 794 +290
28AUG26 50.00 C 2.73 3.24 2.73 3.24 +0.53 55 142 372 +120
28AUG26 52.50 C 1.91 2.40 1.84 2.36 +0.39 56 195 740 +144
28AUG26 55.00 C 1.61 1.78 1.61 1.66 +0.29 55 75 569 +61
28AUG26 57.50 C 1.22 1.30 1.20 1.14 +0.20 55 76 628 +76
28AUG26 60.00 C 0.00 0.00 0.00 0.77 +0.14 55 0 768 0
28AUG26 62.50 C 0.00 0.00 0.00 0.51 +0.09 55 0 499 0
28AUG26 65.00 C 0.00 0.00 0.00 0.33 +0.06 55 0 1,032 0
28AUG26 67.50 C 0.00 0.00 0.00 0.22 +0.04 55 0 380 0
28AUG26 70.00 C 0.00 0.00 0.00 0.14 +0.03 55 0 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 +0.02 55 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 293 0
28AUG26 80.00 C 0.13 0.19 0.13 0.02 0.00 55 137 327 +58
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.60 +1.32 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.77 +1.29 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.95 +1.21 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.18 +1.18 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.43 +1.06 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.71 +0.99 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.01 +0.91 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.38 +0.86 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.78 +0.73 54 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.27 +0.85 54 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 5.67 +0.68 53 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 5.20 +0.66 54 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 4.75 +0.61 54 0 309 0
29SEP26 50.00 C 4.37 4.37 4.37 4.33 +0.56 54 15 381 +15
29SEP26 52.50 C 2.86 3.28 2.86 3.43 +0.45 54 30 321 -15
29SEP26 55.00 C 2.25 2.69 2.25 2.69 +0.40 54 90 301 -90
29SEP26 57.50 C 2.14 2.14 2.14 2.07 +0.32 54 3 3,455 +3
29SEP26 60.00 C 1.70 1.70 1.70 1.57 +0.25 54 1 916 0
29SEP26 62.50 C 0.00 0.00 0.00 1.19 +0.20 54 0 804 0
29SEP26 65.00 C 0.00 0.00 0.00 0.89 +0.15 54 0 1,135 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.12 54 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 +0.09 54 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.07 54 0 1,494 0
29SEP26 75.00 C 0.49 0.49 0.49 0.26 +0.05 54 15 1,323 +15
29SEP26 77.50 C 0.00 0.00 0.00 0.19 +0.03 54 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 +0.03 54 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.02 54 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 +0.02 54 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.01 55 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 690 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.09 +1.30 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.30 +1.24 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.53 +1.34 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.79 +1.31 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.08 +1.26 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.40 +1.19 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.75 +1.18 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.14 +1.09 53 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.50 +0.58 52 0 0 0
29OCT26 46.00 C 6.40 6.40 6.40 6.95 +0.71 52 15 280 +15
29OCT26 47.00 C 5.92 5.92 5.92 6.45 +0.68 52 15 75 +15
29OCT26 48.00 C 5.48 5.48 5.48 6.01 +0.68 53 15 341 +15
29OCT26 49.00 C 0.00 0.00 0.00 5.53 +0.61 52 0 60 0
29OCT26 50.00 C 4.68 4.68 4.68 5.14 +0.60 53 15 60 +15
29OCT26 52.50 C 0.00 0.00 0.00 4.20 +0.48 53 0 15 0
29OCT26 55.00 C 3.15 3.34 3.15 3.44 +0.41 53 30 315 0
29OCT26 57.50 C 0.00 0.00 0.00 2.77 +0.35 53 0 360 0
29OCT26 60.00 C 2.32 2.32 2.22 2.21 +0.28 53 77 181 +30
29OCT26 62.50 C 1.94 1.96 1.93 1.75 +0.22 53 60 125 +60
29OCT26 65.00 C 0.00 0.00 0.00 1.39 +0.18 53 0 90 0
29OCT26 67.50 C 0.00 0.00 0.00 1.09 +0.14 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.86 +0.12 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.16 +1.40 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.44 +1.35 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.74 +1.32 55 0 0 0
30DEC26 40.00 C 11.95 11.95 11.95 12.08 +1.18 55 1 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.41 +1.22 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.79 +1.18 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.18 +1.14 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.62 +1.11 54 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.08 +0.81 54 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.55 +0.80 53 0 349 0
30DEC26 47.00 C 7.20 7.20 7.20 8.00 +0.70 53 2 272 +2
30DEC26 48.00 C 0.00 0.00 0.00 7.56 +0.69 53 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 7.18 +0.72 54 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 6.76 +0.68 53 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 5.84 +0.62 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.98 +0.48 53 0 606 0
30DEC26 57.50 C 0.00 0.00 0.00 4.30 +0.45 54 0 464 0
30DEC26 60.00 C 0.00 0.00 0.00 3.71 +0.44 54 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 3.15 +0.38 54 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.68 +0.34 54 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.27 +0.29 54 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.93 +0.26 54 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.63 +0.22 54 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.38 +0.19 54 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.13 +0.13 53 0 232 0
30DEC26 80.00 C 0.00 0.00 0.00 0.99 +0.15 54 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.81 +0.10 53 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.68 +0.08 53 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.60 +0.09 54 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.50 +0.07 53 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.42 +0.06 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.36 +0.06 54 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 +0.05 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 +0.04 54 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 15.43 +1.23 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.73 +1.21 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.10 +1.16 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.47 +1.30 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.87 +1.23 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.29 +1.21 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.74 +1.23 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.20 +1.21 53 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.69 +0.89 53 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.87 +0.46 51 0 45 0
30MAR27 47.00 C 0.00 0.00 0.00 9.63 +0.67 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 9.27 +0.73 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.85 +0.71 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.46 +0.70 53 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.50 +0.62 53 0 5,571 0
30MAR27 55.00 C 0.00 0.00 0.00 6.68 +0.56 53 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.96 +0.51 53 0 53 0
30MAR27 60.00 C 5.15 5.15 5.15 5.31 +0.46 53 10 78 -10
30MAR27 62.50 C 0.00 0.00 0.00 4.70 +0.42 53 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.16 +0.38 53 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.68 +0.34 53 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 3.25 +0.30 53 0 185 0
30MAR27 72.50 C 0.00 0.00 0.00 2.87 +0.27 53 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.54 +0.24 53 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.18 +0.15 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.93 +0.14 52 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.70 +0.11 52 0 279 0
30MAR27 85.00 C 0.00 0.00 0.00 1.51 +0.11 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.33 +0.09 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.22 +0.12 53 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 1.08 +0.11 53 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.95 +0.11 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.82 +0.08 52 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.73 +0.07 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.26 +1.03 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.66 +1.01 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.07 +0.98 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.51 +0.96 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.97 +0.94 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.57 +1.05 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.03 +0.99 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.53 +0.96 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.04 +0.92 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.58 +0.72 52 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.03 +0.61 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.81 +0.80 53 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 10.39 +0.76 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.99 +0.75 53 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 9.06 +0.70 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.23 +0.66 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.48 +0.61 53 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.81 +0.57 53 0 16 0
29JUN27 62.50 C 5.96 5.96 5.96 6.19 +0.53 53 1 5 +1
29JUN27 65.00 C 0.00 0.00 0.00 5.61 +0.49 53 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.08 +0.45 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.61 +0.42 53 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.18 +0.38 53 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.79 +0.35 53 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.44 +0.42 53 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.12 +0.38 53 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.83 +0.35 53 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.50 +0.25 52 0 93 0
TOTAL CALL 3,986 78,133 +2,243
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 46 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.08 65 0 126 0
17JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.16 64 0 122 0
17JUL26 45.00 P 0.39 0.39 0.15 0.12 -0.28 64 27 158 +20
17JUL26 46.00 P 0.00 0.00 0.00 0.26 -0.42 64 0 124 0
17JUL26 47.00 P 0.83 0.83 0.50 0.49 -0.61 63 8 61 +1
17JUL26 48.00 P 1.80 1.80 0.77 0.85 -0.80 63 48 62 -24
17JUL26 49.00 P 0.00 0.00 0.00 1.37 -0.93 64 0 25 0
17JUL26 50.00 P 0.00 0.00 0.00 2.01 -1.09 64 0 20 0
17JUL26 52.50 P 0.00 0.00 0.00 4.05 -1.30 63 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 6.45 -1.59 63 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 8.94 -1.36 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 11.44 -1.36 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 13.94 -1.36 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 16.44 -1.36 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 18.94 -1.36 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 21.44 -1.36 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.06 -0.07 57 0 15 0
24JUL26 42.00 P 0.00 0.00 0.00 0.11 -0.11 56 0 45 0
24JUL26 43.00 P 0.00 0.00 0.00 0.19 -0.17 56 0 15 0
24JUL26 44.00 P 0.00 0.00 0.00 0.32 -0.26 56 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.50 -0.36 56 0 1 0
24JUL26 46.00 P 1.22 1.23 0.93 0.75 -0.47 56 60 60 +60
24JUL26 47.00 P 1.75 1.75 1.71 1.06 -0.61 55 60 60 +60
24JUL26 48.00 P 1.75 2.05 1.75 1.52 -0.70 56 45 45 +45
24JUL26 49.00 P 2.54 2.72 2.54 2.04 -0.79 56 75 75 +75
24JUL26 50.00 P 2.96 3.07 2.96 2.60 -0.93 55 27 27 +27
24JUL26 52.50 P 0.00 0.00 0.00 4.44 -1.14 56 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 6.61 -1.43 55 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 9.13 -1.28 71 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 11.56 -1.37 78 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 13.94 -1.36 0 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 16.46 -1.34 81 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.05 -0.05 54 0 90 0
30JUL26 40.00 P 0.20 0.21 0.20 0.08 -0.08 53 45 122 -45
30JUL26 41.00 P 0.30 0.31 0.29 0.14 -0.12 53 45 75 -5
30JUL26 42.00 P 0.26 0.26 0.26 0.23 -0.18 53 15 292 -15
30JUL26 43.00 P 0.51 0.51 0.36 0.36 -0.24 53 130 563 -20
30JUL26 44.00 P 0.00 0.00 0.00 0.52 -0.32 53 0 390 0
30JUL26 45.00 P 0.00 0.00 0.00 0.74 -0.41 52 0 273 0
30JUL26 46.00 P 1.36 1.36 0.95 1.03 -0.51 52 45 237 0
30JUL26 47.00 P 0.00 0.00 0.00 1.40 -0.60 52 0 285 0
30JUL26 48.00 P 2.34 2.34 1.74 1.82 -0.73 52 120 1,406 -10
30JUL26 49.00 P 2.94 2.94 2.32 2.41 -0.78 54 910 1,128 +800
30JUL26 50.00 P 0.00 0.00 0.00 3.03 -0.82 55 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 4.71 -1.08 53 0 768 0
30JUL26 55.00 P 7.10 7.10 7.10 6.78 -1.46 53 5 1,003 -5
30JUL26 57.50 P 9.52 9.52 9.52 9.34 -1.33 68 20 2,031 0
30JUL26 60.00 P 0.00 0.00 0.00 11.56 -1.63 63 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 14.34 -1.42 90 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 16.46 -1.34 66 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 18.96 -1.34 74 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 21.48 -1.32 85 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 23.96 -1.34 87 0 244 -177
30JUL26 75.00 P 0.00 0.00 0.00 26.44 -1.36 0 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 28.94 -1.36 0 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 31.44 -1.36 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 33.94 -1.36 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 36.44 -1.36 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.94 -1.36 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 41.44 -1.36 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 43.96 -1.34 132 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 46.46 -1.34 136 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 48.96 -1.34 141 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 51.44 -1.36 0 0 0 0
28AUG26 37.00 P 0.44 0.44 0.44 0.29 -0.15 55 15 220 +15
28AUG26 38.00 P 0.55 0.55 0.55 0.40 -0.19 55 23 98 +23
28AUG26 39.00 P 0.69 0.69 0.67 0.54 -0.23 55 38 236 +38
28AUG26 40.00 P 1.04 1.04 0.85 0.69 -0.29 55 215 415 +168
28AUG26 41.00 P 1.25 1.25 1.07 0.90 -0.32 55 30 315 +30
28AUG26 42.00 P 1.41 1.56 1.22 1.14 -0.34 55 1,050 1,211 +953
28AUG26 43.00 P 1.83 1.83 1.53 1.40 -0.40 55 227 204 +122
28AUG26 44.00 P 1.89 1.89 1.89 1.69 -0.48 54 15 166 -15
28AUG26 45.00 P 2.46 2.46 2.46 2.05 -0.54 55 10 79 -10
28AUG26 46.00 P 3.08 3.08 3.08 2.44 -0.58 54 27 283 +27
28AUG26 47.00 P 3.37 3.37 3.37 2.90 -0.66 55 10 364 -10
28AUG26 48.00 P 4.02 4.02 3.90 3.38 -0.71 55 45 265 0
28AUG26 49.00 P 4.29 4.52 4.29 3.92 -0.84 55 45 400 +30
28AUG26 50.00 P 0.00 0.00 0.00 4.50 -0.87 55 0 240 0
28AUG26 52.50 P 0.00 0.00 0.00 6.06 -0.99 55 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 7.88 -1.30 54 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 9.97 -1.41 56 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 12.11 -1.54 56 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.35 -1.67 56 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 16.67 -1.53 56 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 19.04 -1.53 55 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 21.48 -1.49 56 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 24.08 -1.69 67 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 26.44 -1.36 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 28.94 -1.36 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 31.44 -1.36 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 33.94 -1.36 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.44 -1.36 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.94 -1.36 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.44 -1.36 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.96 -1.34 86 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.46 -1.34 89 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.96 -1.34 92 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.44 -1.36 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 -0.20 54 0 5 0
29SEP26 38.00 P 1.13 1.13 1.13 0.89 -0.25 54 100 100 +100
29SEP26 39.00 P 1.40 1.43 1.40 1.10 -0.29 54 300 360 +300
29SEP26 40.00 P 1.69 1.70 1.69 1.33 -0.33 54 130 328 +115
29SEP26 41.00 P 1.95 1.95 1.56 1.60 -0.36 54 150 195 +78
29SEP26 42.00 P 0.00 0.00 0.00 1.88 -0.40 54 0 125 0
29SEP26 43.00 P 0.00 0.00 0.00 2.20 -0.45 54 0 64 0
29SEP26 44.00 P 0.00 0.00 0.00 2.55 -0.50 54 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.94 -0.55 53 0 111 0
29SEP26 46.00 P 4.05 4.05 4.05 3.37 -0.60 53 15 395 0
29SEP26 47.00 P 0.00 0.00 0.00 3.84 -0.65 53 0 248 0
29SEP26 48.00 P 0.00 0.00 0.00 4.34 -0.70 53 0 334 0
29SEP26 49.00 P 5.73 5.73 5.73 4.88 -0.74 53 15 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 5.47 -0.80 53 0 423 0
29SEP26 52.50 P 0.00 0.00 0.00 7.08 -0.99 54 0 762 0
29SEP26 55.00 P 0.00 0.00 0.00 8.80 -1.14 54 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 10.72 -1.22 54 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 12.83 -1.27 56 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.91 -1.42 55 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 17.12 -1.50 55 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 19.45 -1.64 57 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.82 -1.67 58 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 24.28 -1.54 61 0 966 0
29SEP26 75.00 P 26.64 26.64 26.64 26.49 -1.61 53 5 510 -5
29SEP26 77.50 P 0.00 0.00 0.00 28.96 -1.53 54 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 31.44 -1.65 0 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 33.94 -1.36 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 36.44 -1.36 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 38.94 -1.36 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 41.44 -1.36 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.96 -1.34 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.46 -1.34 73 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 48.96 -1.34 76 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.44 -1.36 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.94 -1.36 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.44 -1.36 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.94 -1.36 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.44 -1.36 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.94 -1.36 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.44 -1.36 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.94 -1.36 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.44 -1.36 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.94 -1.36 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.44 -1.36 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.94 -1.36 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.04 -0.30 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.29 -0.31 53 0 0 0
29OCT26 39.00 P 1.95 1.95 1.94 1.54 -0.35 53 200 200 +200
29OCT26 40.00 P 0.00 0.00 0.00 1.82 -0.36 53 0 90 0
29OCT26 41.00 P 2.56 2.56 2.56 2.11 -0.40 53 15 215 0
29OCT26 42.00 P 0.00 0.00 0.00 2.44 -0.43 53 0 232 0
29OCT26 43.00 P 0.00 0.00 0.00 2.78 -0.48 53 0 200 0
29OCT26 44.00 P 0.00 0.00 0.00 3.17 -0.52 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.58 -0.56 52 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.02 -0.62 52 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 4.50 -0.66 52 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.01 -0.70 52 0 45 0
29OCT26 49.00 P 0.00 0.00 0.00 5.55 -0.74 52 0 0 0
29OCT26 50.00 P 6.50 6.50 6.50 6.15 -0.76 52 3 68 +3
29OCT26 52.50 P 0.00 0.00 0.00 7.74 -0.85 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.42 -1.23 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.35 -1.27 54 0 133 0
29OCT26 60.00 P 0.00 0.00 0.00 13.28 -1.40 53 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.36 -1.45 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.51 -1.52 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.74 -1.51 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.00 -1.56 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.97 -0.28 54 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.26 -0.30 54 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.54 -0.35 54 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 2.85 -0.40 53 0 180 0
30DEC26 41.00 P 0.00 0.00 0.00 3.19 -0.43 53 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 3.59 -0.43 53 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 3.96 -0.49 53 0 557 0
30DEC26 44.00 P 4.69 4.69 4.69 4.38 -0.53 53 10 335 +10
30DEC26 45.00 P 4.83 4.83 4.83 4.97 -0.42 54 1 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.30 -0.60 53 0 245 0
30DEC26 47.00 P 6.25 6.25 6.25 5.80 -0.64 52 10 292 +10
30DEC26 48.00 P 0.00 0.00 0.00 6.33 -0.67 53 0 358 0
30DEC26 49.00 P 7.20 7.20 7.20 6.93 -0.69 53 15 220 0
30DEC26 50.00 P 0.00 0.00 0.00 7.48 -0.76 53 0 1,297 0
30DEC26 52.50 P 0.00 0.00 0.00 9.07 -0.78 53 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 10.77 -1.07 53 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.51 -1.20 53 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.41 -1.26 54 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.39 -1.32 54 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.47 -1.37 54 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.57 -1.30 54 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.80 -1.46 55 0 1,356 0
30DEC26 72.50 P 0.00 0.00 0.00 24.96 -1.56 54 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 27.22 -1.62 54 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.52 -1.60 54 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.86 -1.60 54 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 34.21 -1.64 53 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 36.59 -1.67 53 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 39.01 -1.61 52 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.45 -1.68 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.96 -1.48 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.46 -1.46 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.96 -1.34 57 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 51.44 -1.36 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.90 -0.26 53 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.27 -0.35 53 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.61 -0.37 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.96 -0.41 53 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 4.35 -0.43 52 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.76 -0.46 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 5.19 -0.49 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.64 -0.52 52 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.12 -0.54 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 6.62 -0.57 52 0 90 0
30MAR27 47.00 P 7.60 7.60 7.60 7.13 -0.60 52 15 631 0
30MAR27 48.00 P 0.00 0.00 0.00 7.66 -0.64 52 0 231 0
30MAR27 49.00 P 8.85 8.85 8.85 8.23 -0.65 52 15 87 -15
30MAR27 50.00 P 9.35 9.35 9.35 8.79 -0.70 52 15 169 0
30MAR27 52.50 P 0.00 0.00 0.00 10.38 -0.75 52 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 12.04 -0.78 52 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 13.79 -0.95 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.52 -1.24 52 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.50 -1.25 52 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.48 -1.29 52 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.52 -1.44 52 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.64 -1.36 53 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.78 -1.38 53 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.96 -1.29 53 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.17 -1.34 53 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.47 -1.10 53 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 34.77 -1.13 53 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.07 -1.19 53 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.42 -1.20 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.78 -1.35 53 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.16 -1.29 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.59 -1.33 53 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.03 -1.31 53 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.48 -1.33 53 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.77 -0.28 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.10 -0.40 52 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.53 -0.36 52 0 15 0
29JUN27 40.00 P 5.00 5.00 5.00 4.90 -0.41 52 20 36 +20
29JUN27 41.00 P 5.70 5.72 5.70 5.31 -0.44 52 90 90 +90
29JUN27 42.00 P 0.00 0.00 0.00 5.75 -0.45 52 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 6.20 -0.48 52 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.67 -0.51 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.18 -0.52 52 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.67 -0.56 51 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 8.22 -0.56 51 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.77 -0.58 51 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 9.33 -0.58 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.90 -0.62 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 11.45 -0.68 51 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 13.08 -0.75 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.80 -1.01 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.61 -1.02 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.53 -0.97 52 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.45 -0.93 52 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 22.46 -0.95 52 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.50 -0.96 52 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 26.59 -0.98 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.72 -1.02 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.85 -1.07 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.03 -1.12 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.27 -1.15 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.55 -1.16 52 0 3 0
TOTAL PUT 4,559 92,020 +3,064
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$ 23.160
30JUL26 7.00 C 0.00 0.00 0.00 16.17 -0.21 179 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 16.00 -0.06 289 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 15.82 +0.01 315 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.55 -0.01 298 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.17 -0.14 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.06 0.00 286 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 14.80 -0.01 275 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.56 0.00 271 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 14.31 0.00 264 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.06 0.00 257 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 13.81 0.00 250 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.43 -0.13 159 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 13.24 -0.07 208 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 12.73 -0.08 191 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.20 -0.12 161 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 11.66 -0.16 0 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.17 -0.15 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 10.68 -0.14 108 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 10.18 -0.14 99 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 9.68 -0.14 91 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.18 -0.14 83 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 8.68 -0.14 75 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 8.18 -0.14 65 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 7.74 -0.09 106 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 7.16 -0.17 0 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 6.69 -0.15 68 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 6.23 -0.12 82 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.72 -0.08 72 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 5.26 -0.06 75 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 4.70 -0.21 52 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 4.28 -0.20 65 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 3.89 -0.04 72 0 314 0
30JUL26 20.00 C 0.00 0.00 0.00 3.47 -0.05 72 0 411 0
30JUL26 21.00 C 2.70 2.70 2.70 2.71 -0.16 72 4 237 0
30JUL26 22.00 C 1.70 2.20 1.47 2.06 -0.21 73 31 318 -5
30JUL26 23.00 C 1.69 1.69 1.09 1.50 -0.11 72 91 961 +26
30JUL26 24.00 C 1.10 1.25 0.74 1.06 -0.16 72 99 2,100 +9
30JUL26 25.00 C 0.64 0.95 0.58 0.76 -0.11 74 80 2,283 -20
30JUL26 26.00 C 0.54 0.70 0.41 0.51 -0.09 74 65 1,257 +1
30JUL26 27.00 C 0.40 0.51 0.35 0.33 -0.07 73 136 2,803 +41
30JUL26 28.00 C 0.26 0.37 0.22 0.21 -0.05 73 100 699 +17
30JUL26 29.00 C 0.19 0.27 0.19 0.13 -0.04 73 16 1,749 +6
30JUL26 30.00 C 0.23 0.23 0.23 0.08 -0.03 73 2 577 0
30JUL26 31.00 C 0.19 0.19 0.17 0.05 -0.02 74 22 653 +22
30JUL26 32.00 C 0.16 0.16 0.16 0.03 -0.01 74 6 796 0
30JUL26 33.00 C 0.09 0.09 0.09 0.02 -0.01 75 2 341 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 403 0
30JUL26 35.00 C 0.07 0.07 0.07 0.01 0.00 79 10 124 +10
30JUL26 36.00 C 0.07 0.07 0.06 0.01 0.00 83 10 972 -5
28AUG26 8.50 C 0.00 0.00 0.00 14.80 -0.02 187 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.56 -0.01 184 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.31 -0.01 179 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.06 -0.01 174 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.81 -0.01 169 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.43 -0.14 107 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 13.25 -0.07 146 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.73 -0.09 132 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 12.20 -0.12 112 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.70 -0.17 105 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.20 -0.12 99 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.68 -0.14 0 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 10.21 -0.12 91 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 9.72 -0.11 89 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 9.19 -0.14 68 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 8.71 -0.13 75 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 8.25 -0.10 80 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 7.74 -0.13 73 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 7.19 -0.20 47 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 6.79 -0.14 71 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 6.26 -0.14 62 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 5.84 -0.07 66 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 5.32 -0.18 59 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 5.11 +0.08 74 0 475 0
28AUG26 19.00 C 4.80 4.80 4.80 4.65 0.00 70 3 750 -3
28AUG26 19.50 C 0.00 0.00 0.00 4.12 -0.23 62 0 624 0
28AUG26 20.00 C 0.00 0.00 0.00 3.92 -0.05 70 0 1,138 0
28AUG26 21.00 C 3.35 3.35 3.34 3.18 -0.24 66 4 83 -4
28AUG26 22.00 C 2.32 2.32 2.32 2.63 -0.21 67 10 1,883 -10
28AUG26 23.00 C 2.02 2.29 1.71 2.17 -0.16 68 71 1,606 -13
28AUG26 24.00 C 1.68 1.90 1.68 1.74 -0.19 68 44 1,179 +8
28AUG26 25.00 C 1.48 1.52 1.17 1.45 -0.14 70 4 659 +3
28AUG26 26.00 C 1.00 1.00 1.00 1.16 -0.12 70 2 1,366 -2
28AUG26 27.00 C 1.07 1.07 1.03 0.92 -0.10 70 18 1,690 -17
28AUG26 28.00 C 0.87 0.97 0.66 0.72 -0.09 70 74 504 +39
28AUG26 29.00 C 0.00 0.00 0.00 0.56 -0.08 69 1 363 +1
28AUG26 30.00 C 0.60 0.66 0.50 0.44 -0.07 69 16 3,175 +10
28AUG26 31.00 C 0.00 0.00 0.00 0.34 -0.05 69 0 295 0
28AUG26 32.00 C 0.00 0.00 0.00 0.25 -0.06 69 0 183 0
28AUG26 33.00 C 0.00 0.00 0.00 0.20 -0.04 69 0 3,152 0
28AUG26 34.00 C 0.00 0.00 0.00 0.15 -0.03 69 0 267 0
28AUG26 35.00 C 0.00 0.00 0.00 0.11 -0.03 69 0 140 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 -0.02 70 0 1,025 0
29SEP26 6.50 C 0.00 0.00 0.00 16.80 -0.01 188 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.42 -0.14 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 16.19 -0.19 143 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.00 -0.06 161 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 15.82 +0.01 171 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.55 -0.01 162 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.17 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.06 -0.01 155 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.80 -0.02 149 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.56 -0.01 147 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 14.31 -0.01 143 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.06 -0.01 139 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 13.81 -0.01 135 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.43 -0.14 90 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 13.25 -0.07 117 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 12.73 -0.09 107 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 12.20 -0.12 91 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 11.70 -0.17 86 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 11.20 -0.12 81 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 10.73 -0.10 84 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 10.21 -0.12 75 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 9.76 -0.08 80 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 9.27 -0.08 77 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 8.72 -0.15 64 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.33 -0.06 74 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.89 -0.04 74 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 7.33 -0.12 65 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 6.79 -0.15 57 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 6.41 -0.05 61 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 5.93 -0.17 58 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 5.68 -0.06 65 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 5.22 -0.06 62 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 4.84 -0.09 61 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 4.70 +0.10 67 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 4.29 0.00 65 0 515 0
29SEP26 21.00 C 0.00 0.00 0.00 3.69 -0.02 64 0 108 0
29SEP26 22.00 C 0.00 0.00 0.00 3.08 -0.31 62 0 251 0
29SEP26 23.00 C 2.69 2.69 2.69 2.71 -0.11 65 3 818 +3
29SEP26 24.00 C 0.00 0.00 0.00 2.32 -0.11 65 2 791 0
29SEP26 25.00 C 0.00 0.00 0.00 1.97 -0.13 65 0 1,248 0
29SEP26 26.00 C 0.00 0.00 0.00 1.67 -0.10 66 0 2,877 0
29SEP26 27.00 C 1.35 1.35 1.20 1.40 -0.10 65 6 949 -1
29SEP26 28.00 C 0.00 0.00 0.00 1.17 -0.08 65 0 2,405 0
29SEP26 29.00 C 1.10 1.10 0.92 0.96 -0.09 65 19 494 -18
29SEP26 30.00 C 0.84 1.00 0.84 0.81 -0.07 65 22 1,037 +20
29SEP26 31.00 C 0.00 0.00 0.00 0.66 -0.06 65 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.55 -0.06 65 0 152 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 -0.05 65 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 -0.05 65 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.04 65 0 441 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.03 65 0 875 0
29OCT26 15.50 C 0.00 0.00 0.00 7.94 -0.24 65 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.49 -0.03 64 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 7.11 -0.13 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.58 -0.13 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.24 -0.10 61 0 0 0
29OCT26 18.00 C 5.58 5.89 5.58 5.80 -0.18 59 21 37 +19
29OCT26 18.50 C 0.00 0.00 0.00 5.60 -0.01 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.06 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.03 +0.05 65 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 4.53 -0.09 60 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 4.02 -0.06 61 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.42 -0.38 59 0 162 0
29OCT26 23.00 C 0.00 0.00 0.00 3.05 -0.13 62 0 219 0
29OCT26 24.00 C 0.00 0.00 0.00 2.72 -0.08 63 0 453 0
29OCT26 25.00 C 0.00 0.00 0.00 2.35 -0.11 63 0 376 0
29OCT26 26.00 C 0.00 0.00 0.00 2.03 -0.15 63 0 164 0
29OCT26 27.00 C 0.00 0.00 0.00 1.75 -0.15 63 0 178 0
29OCT26 28.00 C 0.00 0.00 0.00 1.49 -0.15 62 0 18 0
29OCT26 29.00 C 0.00 0.00 0.00 1.29 -0.13 62 0 1 0
29OCT26 30.00 C 0.00 0.00 0.00 1.09 -0.13 62 0 9 0
29OCT26 31.00 C 0.00 0.00 0.00 0.94 -0.11 62 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.79 -0.11 62 0 13 0
29OCT26 33.00 C 0.00 0.00 0.00 0.68 -0.09 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 16.80 -0.01 130 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.42 -0.14 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 16.19 -0.19 101 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.00 -0.06 112 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 15.82 +0.01 117 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.55 -0.01 112 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.22 -0.09 97 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.06 -0.11 107 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 14.80 -0.02 103 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.56 -0.01 101 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 14.31 -0.01 98 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.06 -0.09 95 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 13.81 -0.01 92 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.48 -0.09 81 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 13.25 -0.07 81 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 12.73 -0.09 74 0 110 0
30DEC26 11.00 C 12.24 12.24 12.24 12.24 -0.08 71 1 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 11.70 -0.17 60 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.26 -0.08 65 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 10.78 -0.09 63 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.26 -0.07 58 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 9.76 -0.10 54 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 9.41 -0.07 60 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 8.97 +0.03 59 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.56 0.00 59 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.16 -0.02 59 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 7.75 -0.07 58 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.42 +0.02 59 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.01 -0.01 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.73 +0.13 59 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 6.35 -0.11 58 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 6.01 -0.11 58 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.71 -0.13 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.40 +0.04 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.15 +0.06 58 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 4.60 +0.01 58 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 4.13 +0.04 58 0 250 0
30DEC26 23.00 C 3.28 3.28 3.28 3.57 -0.18 57 5 282 0
30DEC26 24.00 C 0.00 0.00 0.00 3.32 -0.05 59 0 960 0
30DEC26 25.00 C 0.00 0.00 0.00 2.90 -0.08 58 0 2,259 0
30DEC26 26.00 C 0.00 0.00 0.00 2.61 -0.02 58 0 556 0
30DEC26 27.00 C 0.00 0.00 0.00 2.34 -0.09 59 0 2,804 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 -0.08 59 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.84 -0.07 59 0 294 0
30DEC26 30.00 C 0.00 0.00 0.00 1.64 -0.07 59 0 863 0
30DEC26 31.00 C 0.00 0.00 0.00 1.45 -0.06 59 0 30 0
30DEC26 32.00 C 1.50 1.50 1.50 1.28 -0.05 59 100 1,734 +100
30DEC26 33.00 C 0.00 0.00 0.00 1.13 -0.06 59 0 378 0
30DEC26 34.00 C 1.12 1.12 1.12 0.99 -0.05 59 3 353 +3
30DEC26 35.00 C 0.00 0.00 0.00 0.88 -0.04 59 0 141 0
30DEC26 36.00 C 1.08 1.08 1.08 0.78 -0.04 59 2 768 +2
30MAR27 6.50 C 0.00 0.00 0.00 16.80 -0.01 104 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.51 -0.05 97 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.19 -0.19 83 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.00 -0.06 90 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 15.82 +0.01 94 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.55 -0.01 89 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.22 -0.10 78 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.06 -0.11 85 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.80 -0.02 81 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.56 -0.02 80 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 14.31 -0.01 77 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.06 -0.09 75 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 13.81 -0.01 73 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.48 -0.09 64 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 13.25 -0.08 64 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 12.73 -0.12 58 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 12.24 -0.14 55 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 11.74 -0.19 52 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 11.44 +0.08 60 0 173 0
30MAR27 12.50 C 10.00 10.00 10.00 10.85 -0.14 52 5 268 0
30MAR27 13.00 C 0.00 0.00 0.00 10.50 +0.04 56 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.00 -0.09 52 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.67 -0.01 55 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 9.30 -0.08 55 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 8.97 +0.11 56 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 8.62 +0.02 57 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.22 +0.09 56 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.90 +0.07 56 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 7.55 +0.06 56 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.23 +0.05 56 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.91 -0.10 55 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.58 +0.04 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.18 -0.08 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.98 -0.14 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.69 -0.04 54 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 5.15 -0.09 54 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 4.77 -0.11 55 0 108 0
30MAR27 23.00 C 0.00 0.00 0.00 4.31 -0.16 55 0 201 0
30MAR27 24.00 C 3.89 3.89 3.89 3.95 -0.12 55 1 167 0
30MAR27 25.00 C 0.00 0.00 0.00 3.62 -0.02 55 0 88 0
30MAR27 26.00 C 3.31 3.42 3.31 3.35 -0.14 56 100 166 +65
30MAR27 27.00 C 0.00 0.00 0.00 3.08 -0.10 56 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.83 -0.07 57 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 2.59 -0.07 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 2.34 -0.07 57 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.13 -0.06 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.94 -0.06 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.76 -0.06 57 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.05 56 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.46 -0.05 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.32 -0.05 56 0 421 0
29JUN27 15.00 C 0.00 0.00 0.00 9.25 -0.05 53 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 8.82 -0.20 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.48 -0.06 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.17 -0.07 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.96 +0.05 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.69 +0.07 54 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 7.42 +0.04 54 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 7.07 +0.02 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.80 -0.09 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.57 -0.02 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.19 -0.16 52 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.72 -0.15 52 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.30 -0.14 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.91 -0.14 53 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 4.58 -0.11 54 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.26 -0.10 54 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.97 -0.10 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.70 -0.10 55 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 3.43 -0.09 55 0 80 0
29JUN27 29.00 C 0.00 0.00 0.00 3.18 -0.08 55 0 136 0
29JUN27 30.00 C 0.00 0.00 0.00 2.94 -0.08 55 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.70 -0.08 55 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.50 -0.06 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 2.32 -0.06 55 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 2.14 -0.06 55 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.96 -0.06 55 0 190 0
29JUN27 36.00 C 0.00 0.00 0.00 1.83 -0.05 55 0 215 0
TOTAL CALL 1,211 169,797 +309
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 224 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 218 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 212 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 206 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 200 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 189 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 184 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 179 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 174 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 152 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 606 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 125 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 178 0
30JUL26 16.50 P 0.03 0.03 0.03 0.02 0.00 77 12 182 +12
30JUL26 17.00 P 0.00 0.00 0.00 0.03 0.00 75 0 483 0
30JUL26 17.50 P 0.08 0.08 0.08 0.04 -0.01 73 1 1,238 +1
30JUL26 18.00 P 0.09 0.09 0.09 0.07 -0.01 74 2 657 -1
30JUL26 18.50 P 0.10 0.10 0.09 0.10 -0.01 73 6 358 -6
30JUL26 19.00 P 0.16 0.20 0.14 0.14 -0.02 72 26 1,231 -13
30JUL26 19.50 P 0.20 0.28 0.18 0.21 -0.02 73 18 195 +1
30JUL26 20.00 P 0.29 0.41 0.24 0.28 -0.02 72 53 752 +5
30JUL26 21.00 P 0.50 0.72 0.44 0.51 -0.01 72 71 720 -4
30JUL26 22.00 P 0.81 1.21 0.73 0.84 -0.01 71 146 670 -4
30JUL26 23.00 P 1.49 1.63 1.25 1.31 -0.04 72 153 1,599 -1
30JUL26 24.00 P 2.16 2.50 1.79 1.93 +0.04 75 112 2,109 -31
30JUL26 25.00 P 2.85 3.20 2.85 2.57 +0.04 74 3 1,354 0
30JUL26 26.00 P 0.00 0.00 0.00 3.40 +0.10 78 0 1,192 0
30JUL26 27.00 P 0.00 0.00 0.00 4.24 +0.06 80 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 5.16 +0.08 85 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 6.03 +0.02 83 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 7.10 +0.24 99 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.92 +0.14 85 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.95 -0.03 97 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.84 -0.07 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.84 -0.08 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.86 -0.06 95 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.85 -0.04 95 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 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 71 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 73 0 319 0
28AUG26 13.50 P 0.07 0.07 0.07 0.03 0.00 72 1 383 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 71 0 206 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 0.00 71 0 237 0
28AUG26 15.00 P 0.14 0.14 0.14 0.08 -0.01 70 1 232 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.11 -0.01 70 0 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.15 -0.01 70 0 175 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 -0.01 69 0 327 0
28AUG26 17.00 P 0.32 0.32 0.25 0.26 -0.01 69 27 1,234 +23
28AUG26 17.50 P 0.37 0.39 0.37 0.33 -0.01 69 22 570 +2
28AUG26 18.00 P 0.52 0.52 0.52 0.41 -0.01 68 3 1,986 -3
28AUG26 18.50 P 0.00 0.00 0.00 0.50 -0.02 68 0 682 0
28AUG26 19.00 P 0.00 0.00 0.00 0.62 -0.02 68 0 676 0
28AUG26 19.50 P 0.74 0.74 0.74 0.75 -0.02 67 3 637 0
28AUG26 20.00 P 0.86 1.12 0.86 0.96 +0.04 70 6 464 +3
28AUG26 21.00 P 1.46 1.58 1.23 1.33 +0.02 70 24 951 -10
28AUG26 22.00 P 1.73 2.13 1.70 1.72 0.00 68 42 1,455 -17
28AUG26 23.00 P 2.30 2.58 2.23 2.27 +0.02 69 23 835 -7
28AUG26 24.00 P 3.00 3.00 3.00 2.93 +0.08 71 1 747 0
28AUG26 25.00 P 0.00 0.00 0.00 3.60 0.00 72 0 655 0
28AUG26 26.00 P 0.00 0.00 0.00 4.28 +0.03 71 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 5.14 +0.11 74 0 380 0
28AUG26 28.00 P 5.94 5.94 5.94 5.97 +0.11 76 1 235 +1
28AUG26 29.00 P 0.00 0.00 0.00 6.73 -0.04 72 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.75 +0.10 80 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 8.68 +0.13 82 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.59 +0.06 83 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.45 -0.04 80 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.57 +0.12 92 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.46 +0.08 90 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.33 -0.01 84 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 83 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 79 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 0.00 0.00 0.00 0.01 0.00 72 0 683 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 0.10 0.10 0.10 0.04 0.00 65 5 480 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 65 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 65 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 65 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 0.00 65 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.01 65 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.01 65 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 0.00 65 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 +0.01 65 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 0.00 64 0 260 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 0.00 64 0 387 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 0.00 64 0 3,657 0
29SEP26 18.50 P 0.88 0.88 0.88 0.81 -0.01 63 5 417 0
29SEP26 19.00 P 1.02 1.02 1.02 0.95 0.00 63 2 566 +2
29SEP26 19.50 P 0.00 0.00 0.00 1.11 -0.01 63 0 319 0
29SEP26 20.00 P 1.45 1.45 1.33 1.29 0.00 63 7 1,505 +7
29SEP26 21.00 P 1.91 1.91 1.91 1.71 +0.03 64 3 725 -3
29SEP26 22.00 P 0.00 0.00 0.00 2.19 +0.03 64 0 1,740 0
29SEP26 23.00 P 3.00 3.00 3.00 2.71 +0.01 64 10 872 0
29SEP26 24.00 P 0.00 0.00 0.00 3.36 +0.05 65 0 983 0
29SEP26 25.00 P 0.00 0.00 0.00 4.05 +0.08 66 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 4.78 +0.09 67 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 5.48 -0.03 67 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 6.23 -0.06 66 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.07 -0.05 67 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.91 -0.07 67 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.94 +0.26 73 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.76 +0.02 71 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.67 +0.02 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.57 +0.12 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.47 -0.04 71 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.51 +0.05 76 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.38 0.00 62 0 1 0
29OCT26 16.00 P 0.51 0.51 0.51 0.44 -0.02 61 1 71 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.54 -0.02 61 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.65 -0.02 61 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.75 -0.03 61 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.89 -0.03 61 0 16 0
29OCT26 18.50 P 0.00 0.00 0.00 1.03 -0.03 61 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.20 -0.03 61 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 1.37 -0.03 61 0 68 0
29OCT26 20.00 P 0.00 0.00 0.00 1.57 -0.01 61 0 469 0
29OCT26 21.00 P 0.00 0.00 0.00 2.02 +0.02 61 0 226 0
29OCT26 22.00 P 0.00 0.00 0.00 2.52 +0.05 62 0 1,037 0
29OCT26 23.00 P 0.00 0.00 0.00 3.05 +0.04 62 0 86 0
29OCT26 24.00 P 0.00 0.00 0.00 3.67 +0.01 62 0 20 0
29OCT26 25.00 P 0.00 0.00 0.00 4.34 +0.07 63 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 5.06 +0.08 64 0 70 0
29OCT26 27.00 P 0.00 0.00 0.00 5.73 -0.08 63 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.61 +0.10 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.42 +0.12 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.27 +0.02 67 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.09 -0.03 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.01 +0.04 68 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.80 -0.10 66 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 0.00 0.00 0.00 0.01 0.00 61 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.11 0.11 0.11 0.02 0.00 56 5 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 0.00 0.00 0.00 0.11 0.00 59 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 0.00 59 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 0.00 58 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 0.00 59 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 0.00 58 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.01 59 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.01 59 0 175 0
30DEC26 15.00 P 0.60 0.60 0.60 0.53 +0.01 59 5 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.01 58 0 977 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 0.00 58 0 300 0
30DEC26 16.50 P 0.00 0.00 0.00 0.83 -0.01 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.96 -0.01 58 0 3,155 0
30DEC26 17.50 P 0.00 0.00 0.00 1.13 +0.02 58 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 +0.04 58 0 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 +0.01 58 0 222 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 +0.02 58 0 349 0
30DEC26 19.50 P 0.00 0.00 0.00 1.85 +0.02 58 0 215 0
30DEC26 20.00 P 2.30 2.30 2.30 2.06 +0.05 58 5 190 0
30DEC26 21.00 P 2.52 2.52 2.52 2.54 +0.04 59 65 239 +65
30DEC26 22.00 P 0.00 0.00 0.00 3.05 +0.03 59 0 319 0
30DEC26 23.00 P 3.75 3.75 3.75 3.61 +0.03 59 2 515 0
30DEC26 24.00 P 4.13 4.45 4.13 4.26 +0.15 60 3 549 +3
30DEC26 25.00 P 4.85 4.85 4.85 4.86 0.00 59 1 2,717 0
30DEC26 26.00 P 0.00 0.00 0.00 5.62 +0.06 61 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 6.34 +0.08 61 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 7.08 +0.05 61 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.86 +0.06 62 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.71 +0.09 63 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.52 +0.07 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.38 +0.07 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.23 +0.04 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.11 +0.03 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.97 -0.02 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.94 +0.02 66 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 0.00 54 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 55 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 56 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 57 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 57 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 0.00 56 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 56 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 56 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 0.00 56 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 56 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 0.00 56 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 0.00 56 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 +0.01 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 +0.01 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 +0.01 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 +0.01 56 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 0.00 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 0.00 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 0.00 55 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 -0.02 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.01 55 0 39 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 0.00 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.37 +0.01 55 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 +0.01 55 0 115 0
30MAR27 18.00 P 0.00 0.00 0.00 1.71 0.00 55 0 128 0
30MAR27 18.50 P 0.00 0.00 0.00 1.90 0.00 55 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.10 +0.01 55 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.31 +0.01 55 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.55 +0.02 55 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.04 +0.03 55 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.59 +0.04 56 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 4.18 +0.05 56 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 4.81 +0.06 57 0 448 0
30MAR27 25.00 P 0.00 0.00 0.00 5.49 +0.07 57 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.20 +0.08 58 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.93 +0.08 58 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.67 +0.08 59 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.40 +0.03 58 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.19 +0.04 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.04 +0.09 60 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.88 +0.09 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.70 +0.07 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.55 +0.05 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.44 +0.05 61 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.32 +0.04 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.04 -0.02 53 0 401 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 0.00 54 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 1.37 +0.01 54 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.53 +0.01 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 +0.02 54 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.88 +0.01 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 +0.01 53 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.23 -0.01 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.46 -0.02 53 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.70 +0.03 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.93 +0.02 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.45 +0.03 53 0 267 0
29JUN27 22.00 P 0.00 0.00 0.00 4.00 +0.01 54 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.60 +0.05 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 5.23 +0.05 54 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 5.91 +0.06 55 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 6.61 +0.06 55 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 7.34 +0.06 56 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 8.10 +0.06 57 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.87 +0.08 57 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.59 +0.02 57 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.39 +0.03 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.21 +0.04 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.04 +0.03 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.89 +0.04 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.76 +0.05 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.66 +0.07 59 0 0 0
TOTAL PUT 876 147,119 +33
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$ 14.900
30JUL26 10.00 C 0.00 0.00 0.00 4.91 +0.18 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.41 +0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.91 +0.17 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.42 +0.18 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.92 +0.20 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.42 +0.19 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.94 +0.17 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.48 +0.15 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.05 +0.11 37 0 222 0
30JUL26 14.50 C 0.72 0.72 0.72 0.70 +0.09 37 12 475 0
30JUL26 15.00 C 0.45 0.47 0.42 0.44 +0.06 38 107 1,234 +87
30JUL26 15.50 C 0.25 0.28 0.25 0.25 +0.03 38 170 737 +20
30JUL26 16.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 1,303 0
30JUL26 16.50 C 0.07 0.07 0.07 0.07 +0.01 39 150 677 +135
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 586 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 87 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.94 +0.18 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.44 +0.16 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.45 +0.17 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.00 +0.18 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.55 +0.19 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.13 +0.19 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.74 +0.11 41 0 30 0
28AUG26 14.00 C 1.35 1.35 1.35 1.36 +0.10 39 30 233 +30
28AUG26 14.50 C 1.05 1.07 0.99 1.07 +0.08 40 99 398 +55
28AUG26 15.00 C 0.78 0.82 0.78 0.82 +0.06 40 44 434 +30
28AUG26 15.50 C 0.56 0.58 0.56 0.62 +0.05 40 90 422 0
28AUG26 16.00 C 0.00 0.00 0.00 0.46 +0.04 41 0 370 0
28AUG26 16.50 C 0.32 0.32 0.32 0.33 +0.02 40 16 205 -16
28AUG26 17.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 423 0
28AUG26 17.50 C 0.18 0.18 0.18 0.17 +0.01 41 30 380 +30
28AUG26 18.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 582 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 0.00 41 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 0.00 40 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 +0.17 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 +0.23 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.49 +0.16 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.02 +0.14 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 +0.14 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.17 +0.12 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 +0.11 39 0 30 0
29SEP26 14.00 C 1.46 1.48 1.43 1.45 +0.08 38 108 208 +30
29SEP26 14.50 C 0.00 0.00 0.00 1.17 +0.07 39 0 273 0
29SEP26 15.00 C 0.97 0.97 0.97 0.93 +0.04 39 5 182 0
29SEP26 15.50 C 0.74 0.74 0.74 0.74 +0.04 39 30 511 -30
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.03 39 0 106 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.03 40 0 134 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 493 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.01 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 39 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.95 +0.18 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.47 +0.19 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.00 +0.23 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.50 +0.14 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.06 +0.14 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.64 +0.13 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.25 +0.12 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.91 +0.12 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.58 +0.07 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.32 +0.07 39 0 36 0
29OCT26 15.00 C 0.00 0.00 0.00 1.09 +0.06 39 0 40 0
29OCT26 15.50 C 0.00 0.00 0.00 0.90 +0.05 39 0 101 0
29OCT26 16.00 C 0.00 0.00 0.00 0.74 +0.04 39 0 155 0
29OCT26 16.50 C 0.00 0.00 0.00 0.60 +0.04 39 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.95 +0.17 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.50 +0.19 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 +0.15 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 +0.18 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 +0.17 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.83 +0.15 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.47 +0.10 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 +0.10 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.89 +0.10 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.64 +0.09 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 +0.07 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 +0.06 39 0 272 0
30DEC26 16.00 C 1.03 1.03 1.03 1.08 +0.07 40 1 195 -1
30DEC26 16.50 C 0.00 0.00 0.00 0.90 +0.04 39 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.04 39 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 +0.04 39 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.04 39 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.04 39 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 +0.03 39 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.03 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 +0.02 39 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +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 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 5.04 +0.15 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.64 +0.19 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.26 +0.20 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.88 +0.19 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.52 +0.14 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.17 +0.12 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.86 +0.14 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.58 +0.12 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.32 +0.12 40 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.08 +0.11 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 +0.16 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.66 +0.07 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.47 +0.05 39 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 +0.06 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 +0.05 39 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.07 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 +0.07 40 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.07 40 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 +0.07 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 +0.08 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.61 +0.08 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.48 +0.07 40 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 +0.05 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 +0.05 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.15 +0.15 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.77 +0.16 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.41 +0.15 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.06 +0.14 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.74 +0.14 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.47 +0.13 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.17 +0.15 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.88 +0.10 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.63 +0.10 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.40 +0.11 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.28 +0.19 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.99 +0.09 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.88 +0.17 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.63 +0.05 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.50 +0.06 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.37 +0.06 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.25 +0.05 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.14 +0.04 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.03 +0.04 39 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.96 +0.06 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.86 +0.04 40 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.71 +0.05 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.58 +0.03 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 +0.03 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 +0.03 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 31 0
TOTAL CALL 892 56,315 +370
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 297 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 1,160 0
30JUL26 13.50 P 0.07 0.07 0.07 0.07 -0.03 40 75 983 +75
30JUL26 14.00 P 0.17 0.17 0.16 0.15 -0.06 39 90 480 +60
30JUL26 14.50 P 0.35 0.35 0.28 0.31 -0.09 39 246 1,379 +62
30JUL26 15.00 P 0.59 0.59 0.53 0.55 -0.11 40 50 512 -15
30JUL26 15.50 P 0.00 0.00 0.00 0.87 -0.14 41 0 1,064 0
30JUL26 16.00 P 1.36 1.36 1.36 1.22 -0.16 38 2 651 -2
30JUL26 16.50 P 0.00 0.00 0.00 1.65 -0.17 38 0 248 0
30JUL26 17.00 P 2.20 2.20 2.20 2.18 -0.16 51 4 123 -4
30JUL26 17.50 P 0.00 0.00 0.00 2.66 -0.16 56 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.19 -0.17 68 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.62 -0.21 58 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.10 -0.26 0 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.60 -0.26 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.10 -0.26 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.15 -0.21 106 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.17 -0.11 122 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.10 -0.23 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.13 -0.15 125 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.11 -0.18 120 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.12 -0.24 134 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.13 -0.23 147 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.13 -0.23 154 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.12 -0.25 154 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.10 -0.26 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.12 -0.25 167 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 45 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 140 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 260 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.07 41 0 110 0
28AUG26 14.00 P 0.47 0.47 0.47 0.46 -0.09 42 6 289 -6
28AUG26 14.50 P 0.00 0.00 0.00 0.67 -0.10 42 0 162 0
28AUG26 15.00 P 0.96 0.96 0.96 0.92 -0.13 42 5 450 0
28AUG26 15.50 P 0.00 0.00 0.00 1.22 -0.14 43 0 160 0
28AUG26 16.00 P 0.00 0.00 0.00 1.52 -0.15 41 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 1.89 -0.22 41 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.29 -0.24 41 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.81 -0.17 48 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.27 -0.18 50 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.75 -0.18 53 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.24 -0.19 56 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.74 -0.16 61 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.25 -0.13 65 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.24 -0.19 72 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.20 -0.16 74 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.17 -0.11 77 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.10 -0.23 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.13 -0.15 80 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.11 -0.18 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.12 -0.24 86 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.13 -0.23 94 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.13 -0.23 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 135 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 179 0
29SEP26 12.50 P 0.28 0.28 0.28 0.27 -0.06 39 8 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 -0.08 39 0 291 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 -0.08 39 0 80 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.09 39 0 185 0
29SEP26 14.50 P 0.00 0.00 0.00 1.01 -0.10 39 0 574 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 -0.11 39 0 673 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 -0.12 39 0 378 0
29SEP26 16.00 P 0.00 0.00 0.00 1.95 -0.18 39 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 -0.18 39 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.75 -0.18 40 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.20 -0.15 42 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.64 -0.16 42 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.10 -0.17 43 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.56 -0.18 44 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.01 -0.18 42 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.51 -0.16 45 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.48 -0.18 47 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.46 -0.18 50 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.37 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.40 -0.18 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.39 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.39 -0.18 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.39 -0.17 51 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.38 -0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.38 -0.18 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.37 -0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.37 -0.18 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.36 -0.18 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.39 -0.05 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.54 -0.07 39 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.72 -0.07 39 0 0 0
29OCT26 14.00 P 0.90 0.90 0.90 0.92 -0.09 39 70 99 +70
29OCT26 14.50 P 0.00 0.00 0.00 1.17 -0.09 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.45 -0.10 39 0 10 0
29OCT26 15.50 P 0.00 0.00 0.00 1.76 -0.11 39 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 2.09 -0.16 38 0 95 0
29OCT26 16.50 P 0.00 0.00 0.00 2.49 -0.14 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.88 -0.15 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.29 -0.16 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.72 -0.15 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.16 -0.15 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.61 -0.16 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.08 -0.19 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.55 -0.19 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 22 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 145 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.03 39 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.04 39 0 192 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.05 39 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.07 39 0 43 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 -0.03 40 0 82 0
30DEC26 14.00 P 1.21 1.21 1.21 1.18 -0.08 38 256 300 +256
30DEC26 14.50 P 0.00 0.00 0.00 1.44 -0.12 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.73 -0.08 39 0 81 0
30DEC26 15.50 P 0.00 0.00 0.00 2.02 -0.19 38 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 -0.13 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.69 -0.16 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.09 -0.14 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.48 -0.17 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.89 -0.15 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.31 -0.18 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.74 -0.16 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.18 -0.16 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.64 -0.19 40 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.54 -0.22 39 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.46 -0.22 37 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.47 -0.21 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.45 -0.15 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.43 -0.22 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.39 -0.23 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.39 -0.18 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.38 -0.18 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.38 -0.18 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.37 -0.18 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.37 -0.18 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.36 -0.18 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 0.00 40 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 -0.03 40 0 21 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.04 39 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 -0.04 39 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 1.07 -0.04 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.28 -0.04 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 -0.02 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 -0.02 39 0 7,290 0
30MAR27 15.00 P 0.00 0.00 0.00 2.06 -0.05 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 -0.05 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.65 -0.13 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 -0.13 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.34 -0.18 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.72 -0.17 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.14 -0.13 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.53 -0.14 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.95 -0.14 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.37 -0.17 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.80 -0.18 40 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.66 -0.21 39 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.58 -0.21 39 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.52 -0.20 39 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.50 -0.18 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.44 -0.22 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.43 -0.19 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.41 -0.17 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.40 -0.16 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.39 -0.17 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.38 -0.17 41 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.37 -0.18 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.37 -0.17 44 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 -0.04 39 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.62 -0.03 40 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 -0.04 40 0 46 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 -0.06 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 -0.07 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 -0.08 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.79 -0.08 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.05 -0.09 39 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.33 -0.10 39 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.64 -0.10 39 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 2.96 -0.11 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.29 -0.13 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.64 -0.14 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.00 -0.13 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.37 -0.17 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.77 -0.16 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.17 -0.13 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.56 -0.16 40 0 0 0
29JUN27 20.00 P 6.00 6.00 6.00 6.00 -0.14 40 2 32 +2
29JUN27 21.00 P 0.00 0.00 0.00 6.81 -0.14 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.70 -0.15 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.61 -0.16 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.55 -0.16 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.49 -0.17 39 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.46 -0.17 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.43 -0.17 39 0 0 0
TOTAL PUT 814 53,497 +498
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$ 37.980
30JUL26 26.00 C 0.00 0.00 0.00 12.01 +0.45 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.02 +0.46 61 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.02 +0.46 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.02 +0.46 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.02 +0.46 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.02 +0.46 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.02 +0.46 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.02 +0.45 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.03 +0.46 22 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 3.04 +0.44 20 0 215 0
30JUL26 36.00 C 2.06 2.06 2.06 2.06 +0.38 16 2 223 0
30JUL26 37.00 C 1.03 1.22 0.97 1.22 +0.28 17 46 956 -1
30JUL26 38.00 C 0.46 0.63 0.46 0.62 +0.17 19 55 687 +19
30JUL26 39.00 C 0.18 0.28 0.18 0.26 +0.08 19 37 882 0
30JUL26 40.00 C 0.06 0.06 0.06 0.09 +0.03 19 1 582 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 511 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 367 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 52 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 12.08 +0.52 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.08 +0.52 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.08 +0.52 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.09 +0.52 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.09 +0.52 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.09 +0.49 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.10 +0.45 18 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.12 +0.45 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.15 +0.42 19 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.24 +0.39 19 0 91 0
28AUG26 36.00 C 1.98 2.35 1.98 2.34 +0.31 17 60 168 +15
28AUG26 37.00 C 0.00 0.00 0.00 1.63 +0.26 18 0 145 0
28AUG26 38.00 C 1.06 1.06 1.03 1.07 +0.19 19 11 176 +1
28AUG26 39.00 C 0.52 0.64 0.52 0.65 +0.13 19 20 301 -5
28AUG26 40.00 C 0.30 0.38 0.30 0.37 +0.08 19 5 575 +5
28AUG26 41.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 577 0
28AUG26 42.00 C 0.11 0.11 0.10 0.10 +0.02 19 64 398 +64
28AUG26 43.00 C 0.04 0.04 0.04 0.05 +0.01 20 26 223 +26
28AUG26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.14 +0.53 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.14 +0.52 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.15 +0.51 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.08 +0.42 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.09 +0.41 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.09 +0.39 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.09 +0.36 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.21 +0.45 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.25 +0.43 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.34 +0.41 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.48 +0.37 19 0 519 0
29SEP26 36.00 C 2.31 2.67 2.31 2.65 +0.30 18 60 410 0
29SEP26 37.00 C 1.68 1.68 1.68 1.96 +0.24 18 15 134 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.42 +0.22 18 0 225 0
29SEP26 39.00 C 0.86 0.86 0.86 0.98 +0.16 18 5 329 +5
29SEP26 40.00 C 0.61 0.63 0.61 0.66 +0.12 19 11 509 +11
29SEP26 41.00 C 0.00 0.00 0.00 0.43 +0.07 19 0 236 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 +0.06 19 0 246 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 575 0
29SEP26 44.00 C 0.12 0.12 0.12 0.09 +0.02 19 50 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 224 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.15 +0.41 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.08 +0.32 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.09 +0.30 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.11 +0.29 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.15 +0.30 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.32 +0.43 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.39 +0.41 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.50 +0.38 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.67 +0.34 18 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.91 +0.29 18 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.25 +0.25 18 0 55 0
29OCT26 38.00 C 0.00 0.00 0.00 1.69 +0.23 18 0 36 0
29OCT26 39.00 C 0.00 0.00 0.00 1.26 +0.18 19 0 76 0
29OCT26 40.00 C 0.84 0.85 0.84 0.91 +0.14 19 20 242 0
29OCT26 41.00 C 0.62 0.62 0.62 0.64 +0.10 19 10 46 0
29OCT26 42.00 C 0.00 0.00 0.00 0.43 +0.06 19 0 10 0
29OCT26 43.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 25 0
29OCT26 44.00 C 0.21 0.22 0.21 0.18 +0.03 19 10 23 +10
29OCT26 45.00 C 0.15 0.16 0.15 0.11 +0.01 19 68 78 +68
29OCT26 46.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.14 +0.36 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.14 +0.34 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.15 +0.32 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.25 +0.39 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.24 +0.35 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.22 +0.29 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.28 +0.29 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.36 +0.29 14 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.65 +0.44 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.83 +0.43 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.07 +0.41 21 0 70 0
30DEC26 36.00 C 3.10 3.10 3.10 3.38 +0.38 21 1 270 +1
30DEC26 37.00 C 0.00 0.00 0.00 2.77 +0.36 21 0 136 0
30DEC26 38.00 C 0.00 0.00 0.00 2.30 +0.44 22 0 312 0
30DEC26 39.00 C 0.00 0.00 0.00 1.72 +0.26 21 0 131 0
30DEC26 40.00 C 0.00 0.00 0.00 1.35 +0.24 21 0 189 0
30DEC26 41.00 C 0.00 0.00 0.00 1.05 +0.17 21 0 281 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.14 21 0 141 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 +0.12 21 0 200 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 +0.11 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 +0.10 22 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 +0.07 21 0 84 0
30DEC26 47.00 C 0.20 0.20 0.20 0.18 +0.06 21 15 30 +15
30DEC26 48.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.14 +0.33 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.16 +0.32 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.25 +0.37 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.24 +0.32 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.28 +0.30 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.30 +0.24 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.58 +0.49 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.74 +0.50 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.96 +0.50 21 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.24 +0.50 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.60 +0.49 21 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.02 +0.47 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.51 +0.43 21 0 170 0
30MAR27 39.00 C 2.07 2.07 2.07 2.08 +0.36 21 1 46 +1
30MAR27 40.00 C 0.00 0.00 0.00 1.67 +0.31 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.37 +0.29 20 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.13 +0.28 21 0 57 0
30MAR27 43.00 C 0.00 0.00 0.00 0.93 +0.28 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.73 +0.23 21 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.59 +0.20 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 +0.17 21 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 +0.14 21 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 +0.11 21 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 +0.10 21 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.17 +0.08 21 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 +0.04 21 0 362 0
29JUN27 26.00 C 0.00 0.00 0.00 12.14 +0.33 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.17 +0.32 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.25 +0.36 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.27 +0.30 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.36 +0.30 17 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.46 +0.28 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.65 +0.20 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.06 +0.35 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.25 +0.21 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.56 +0.28 20 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 4.00 +0.27 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.48 +0.23 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.02 +0.21 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 2.61 +0.18 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.24 +0.16 21 0 99 0
29JUN27 41.00 C 0.00 0.00 0.00 1.93 +0.15 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.64 +0.12 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.40 +0.11 21 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 1.18 +0.09 21 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 1.00 +0.09 21 0 89 0
29JUN27 46.00 C 0.00 0.00 0.00 0.89 +0.07 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.75 +0.07 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.63 +0.05 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.53 +0.06 22 0 135 0
TOTAL CALL 593 19,184 +250
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 0 120 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 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 226 0
30JUL26 34.00 P 0.04 0.04 0.04 0.01 0.00 24 15 363 -15
30JUL26 35.00 P 0.05 0.05 0.05 0.02 -0.02 21 20 784 -20
30JUL26 36.00 P 0.14 0.14 0.12 0.07 -0.07 20 15 1,078 -14
30JUL26 37.00 P 0.00 0.00 0.00 0.23 -0.18 19 0 634 0
30JUL26 38.00 P 0.83 0.83 0.65 0.61 -0.30 19 22 1,142 -2
30JUL26 39.00 P 1.38 1.38 1.28 1.27 -0.39 20 41 259 -11
30JUL26 40.00 P 0.00 0.00 0.00 2.07 -0.43 19 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 3.02 -0.46 0 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 4.02 -0.46 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.02 -0.46 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.02 -0.58 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.23 -0.37 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.26 -0.34 70 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.27 -0.33 76 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.25 -0.35 80 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.27 -0.33 87 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.18 -0.42 84 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.75 -0.35 102 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
28AUG26 33.00 P 0.09 0.09 0.09 0.02 -0.01 20 15 197 -1
28AUG26 34.00 P 0.10 0.10 0.10 0.05 -0.04 19 1 104 +1
28AUG26 35.00 P 0.23 0.23 0.23 0.13 -0.08 19 4 217 +4
28AUG26 36.00 P 0.00 0.00 0.00 0.30 -0.13 19 0 408 0
28AUG26 37.00 P 0.70 0.70 0.70 0.58 -0.20 19 10 605 0
28AUG26 38.00 P 1.28 1.28 1.28 1.02 -0.27 20 3 416 0
28AUG26 39.00 P 0.00 0.00 0.00 1.61 -0.34 20 0 206 0
28AUG26 40.00 P 0.00 0.00 0.00 2.29 -0.38 19 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 3.12 -0.42 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 4.04 -0.45 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 5.02 -0.46 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.20 -0.40 34 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.23 -0.37 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.26 -0.34 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.29 -0.31 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.28 -0.32 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.28 -0.32 54 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.32 -0.28 59 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.82 -0.28 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 226 0
29SEP26 32.00 P 0.12 0.12 0.12 0.03 -0.02 19 16 541 -8
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 315 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 279 0
29SEP26 35.00 P 0.43 0.43 0.43 0.29 -0.09 19 10 702 +10
29SEP26 36.00 P 0.00 0.00 0.00 0.51 -0.14 19 0 640 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 -0.19 19 0 635 0
29SEP26 38.00 P 1.54 1.54 1.54 1.30 -0.25 20 10 334 -10
29SEP26 39.00 P 0.00 0.00 0.00 1.88 -0.28 20 0 94 0
29SEP26 40.00 P 0.00 0.00 0.00 2.49 -0.35 19 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 3.27 -0.38 19 0 113 0
29SEP26 42.00 P 0.00 0.00 0.00 4.12 -0.42 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.05 -0.44 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.20 -0.40 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.23 -0.37 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.26 -0.34 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.29 -0.31 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.28 -0.32 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.30 -0.30 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.32 -0.28 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.82 -0.28 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 56 0
29OCT26 33.00 P 0.00 0.00 0.00 0.13 -0.04 19 0 39 0
29OCT26 34.00 P 0.00 0.00 0.00 0.23 -0.09 19 0 95 0
29OCT26 35.00 P 0.00 0.00 0.00 0.41 -0.12 19 0 21 0
29OCT26 36.00 P 0.00 0.00 0.00 0.67 -0.16 19 0 215 0
29OCT26 37.00 P 0.00 0.00 0.00 1.02 -0.21 19 0 116 0
29OCT26 38.00 P 0.00 0.00 0.00 1.47 -0.27 19 0 13 0
29OCT26 39.00 P 2.39 2.39 2.39 2.04 -0.28 19 8 55 0
29OCT26 40.00 P 0.00 0.00 0.00 2.63 -0.35 18 0 32 0
29OCT26 41.00 P 0.00 0.00 0.00 3.37 -0.39 18 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.19 -0.42 18 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.08 -0.44 18 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.21 -0.39 24 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.23 -0.37 27 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.26 -0.34 31 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.29 -0.31 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 22 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 22 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 -0.03 21 0 181 0
30DEC26 33.00 P 0.00 0.00 0.00 0.59 -0.07 21 0 184 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 -0.07 21 0 380 0
30DEC26 35.00 P 0.00 0.00 0.00 1.16 -0.14 21 0 386 0
30DEC26 36.00 P 1.60 1.60 1.50 1.55 -0.15 21 15 175 -5
30DEC26 37.00 P 0.00 0.00 0.00 2.01 -0.13 21 0 117 0
30DEC26 38.00 P 0.00 0.00 0.00 2.69 -0.10 22 0 56 0
30DEC26 39.00 P 0.00 0.00 0.00 3.22 -0.22 21 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 3.91 -0.24 21 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 4.64 -0.27 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 5.32 -0.41 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.25 -0.40 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.30 -0.25 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.16 -0.31 24 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.12 -0.30 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.07 -0.30 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.07 -0.26 29 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.99 -0.31 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.97 -0.31 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.45 -0.27 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.30 +0.04 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.44 +0.05 21 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.62 +0.04 21 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 0.00 20 0 138 0
30MAR27 34.00 P 1.20 1.20 1.20 1.11 -0.02 20 1 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.46 -0.05 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.10 20 0 55 0
30MAR27 37.00 P 0.00 0.00 0.00 2.32 -0.16 20 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 2.93 +0.04 21 0 23 0
30MAR27 39.00 P 0.00 0.00 0.00 3.54 -0.07 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.19 -0.11 20 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 4.90 -0.15 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.66 -0.19 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.58 -0.26 22 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.43 -0.28 22 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.32 -0.28 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.26 -0.26 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.18 -0.27 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.14 -0.25 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.04 -0.31 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.00 -0.31 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.45 -0.28 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.27 -0.05 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.39 -0.06 22 0 5 0
29JUN27 30.00 P 0.70 0.70 0.70 0.55 -0.07 22 10 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.74 -0.10 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 0.98 -0.12 22 0 51 0
29JUN27 33.00 P 1.44 1.44 1.44 1.27 -0.14 22 1 20 +1
29JUN27 34.00 P 0.00 0.00 0.00 1.61 -0.17 22 0 69 0
29JUN27 35.00 P 0.00 0.00 0.00 2.00 -0.19 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.45 -0.21 22 0 116 0
29JUN27 37.00 P 3.04 3.04 3.04 2.95 -0.25 22 1 37 -1
29JUN27 38.00 P 0.00 0.00 0.00 3.50 -0.27 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 4.11 -0.29 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 4.76 -0.32 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.31 -0.32 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.21 -0.36 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.00 -0.36 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.81 -0.39 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.66 -0.40 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.54 -0.42 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.45 -0.42 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.37 -0.41 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.31 -0.38 27 0 0 0
TOTAL PUT 218 17,842 -71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 63.200
17JUL26 35.00 C 0.00 0.00 0.00 28.21 +1.44 202 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 27.21 +1.44 190 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 26.21 +1.44 178 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 25.21 +1.44 166 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 24.21 +1.44 154 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 23.21 +1.44 139 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 22.21 +1.44 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 21.21 +1.44 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 20.21 +1.44 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 19.21 +1.44 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 18.21 +1.44 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 17.21 +1.44 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 16.21 +1.44 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 15.21 +1.44 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 14.21 +1.44 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 13.21 +1.81 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 10.72 +1.81 80 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 8.27 +1.79 83 0 0 0
17JUL26 57.50 C 3.16 3.16 3.16 5.95 +1.51 84 16 16 +16
17JUL26 60.00 C 1.90 2.43 1.90 3.91 +1.26 84 16 94 +15
17JUL26 62.50 C 1.18 1.54 1.18 2.23 +0.83 81 44 107 +34
17JUL26 65.00 C 0.49 0.74 0.29 1.15 +0.51 82 64 222 +30
17JUL26 67.50 C 0.44 0.54 0.44 0.52 +0.26 83 35 40 +12
17JUL26 70.00 C 0.00 0.00 0.00 0.21 +0.12 83 0 122 0
17JUL26 72.50 C 0.00 0.00 0.00 0.08 +0.05 85 0 20 0
17JUL26 75.00 C 0.00 0.00 0.00 0.03 +0.02 87 0 10 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 28.22 +1.45 127 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 27.22 +1.45 120 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 26.22 +1.45 112 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 25.22 +1.45 105 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 24.22 +1.45 97 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 23.22 +1.45 88 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 22.22 +1.45 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 21.22 +1.45 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 20.22 +1.45 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 19.22 +1.45 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 18.22 +1.45 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 17.22 +1.45 0 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 16.22 +1.45 0 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 15.23 +1.46 67 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 14.23 +1.46 63 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 13.24 +1.47 64 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 10.80 +1.74 64 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 8.47 +1.56 65 0 0 0
24JUL26 57.50 C 3.72 3.72 3.72 6.34 +1.16 65 15 30 +15
24JUL26 60.00 C 3.08 3.08 3.01 4.37 +0.79 61 31 16 +16
24JUL26 62.50 C 1.80 1.80 1.80 2.94 +0.60 63 4 19 +4
24JUL26 65.00 C 0.00 0.00 0.00 1.86 +0.40 63 0 11 0
24JUL26 67.50 C 0.59 1.36 0.54 1.11 +0.25 64 60 39 +30
24JUL26 70.00 C 0.37 0.85 0.35 0.62 +0.14 64 64 58 +8
24JUL26 72.50 C 0.21 0.21 0.21 0.35 +0.10 65 15 15 0
24JUL26 75.00 C 0.00 0.00 0.00 0.17 +0.04 65 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.09 +0.03 66 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 113 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 0.00 122 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 28.22 +1.45 107 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 27.22 +1.45 102 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.22 +1.45 95 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.22 +1.45 89 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.22 +1.45 83 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.22 +1.45 77 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.22 +1.45 69 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.22 +1.45 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.22 +1.45 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.22 +1.45 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.22 +1.45 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.23 +1.46 65 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.23 +1.42 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.24 +1.46 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.26 +1.46 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.28 +1.45 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.91 +1.61 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.69 +1.43 61 0 0 0
30JUL26 57.50 C 4.15 4.16 4.15 6.70 +1.21 61 45 62 +45
30JUL26 60.00 C 3.87 3.87 3.87 4.82 +0.70 58 15 15 +15
30JUL26 62.50 C 3.65 3.65 3.65 3.46 +0.57 59 5 106 0
30JUL26 65.00 C 1.50 1.50 1.50 2.38 +0.42 60 5 15 0
30JUL26 67.50 C 1.89 1.89 1.89 1.58 +0.29 60 8 23 +8
30JUL26 70.00 C 0.75 0.85 0.75 1.00 +0.19 61 46 43 +6
30JUL26 72.50 C 0.51 0.78 0.44 0.66 +0.17 62 46 60 +30
30JUL26 75.00 C 0.00 0.00 0.00 0.39 +0.10 62 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 0.22 +0.05 62 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.12 +0.02 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.22 +1.45 66 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.22 +1.45 63 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.22 +1.45 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.23 +1.46 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.24 +1.47 61 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.26 +1.49 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.28 +1.51 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.32 +1.55 61 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.36 +1.53 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.42 +1.53 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.49 +1.53 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.57 +1.57 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.67 +1.44 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.79 +1.43 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.47 +1.03 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.66 +0.96 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.71 +1.04 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.22 +1.27 61 0 0 0
28AUG26 57.50 C 6.15 6.16 6.15 8.56 +1.14 61 45 60 +45
28AUG26 60.00 C 5.60 5.60 5.05 7.09 +0.82 61 210 225 +210
28AUG26 62.50 C 4.40 5.48 4.40 5.63 +0.55 59 64 124 +64
28AUG26 65.00 C 3.31 3.31 3.31 4.56 +0.49 60 15 47 +15
28AUG26 67.50 C 2.75 3.50 2.75 3.66 +0.43 60 90 121 +64
28AUG26 70.00 C 0.00 0.00 0.00 2.91 +0.39 60 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 2.28 +0.30 60 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 1.84 +0.31 62 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 1.46 +0.28 62 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 1.12 +0.23 62 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.85 +0.17 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.62 +0.12 61 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.47 +0.11 61 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.35 +0.08 61 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.27 +0.06 62 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.20 +0.05 61 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.15 +0.03 62 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.11 +0.03 62 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 +0.02 62 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.31 +1.54 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.34 +1.57 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.37 +1.60 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.41 +1.64 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.45 +1.68 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.51 +1.71 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.57 +1.69 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.65 +1.70 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.36 +1.32 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.84 +1.69 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.58 +1.21 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.09 +1.29 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.06 +1.45 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.11 +1.18 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.23 +1.19 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.40 +0.97 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.59 +1.20 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.94 +0.67 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.42 +0.67 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.05 +0.58 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.86 +0.51 55 0 7 0
29SEP26 65.00 C 4.46 4.46 4.46 5.81 +0.45 56 15 15 +15
29SEP26 67.50 C 0.00 0.00 0.00 4.88 +0.39 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.06 +0.31 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.40 +0.31 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.85 +0.30 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.43 +0.33 58 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 2.02 +0.32 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.64 +0.24 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 1.31 +0.22 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.06 +0.16 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.86 +0.14 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.69 +0.11 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.56 +0.10 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.45 +0.07 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.36 +0.05 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.30 +0.05 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 +0.05 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 +0.03 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.45 +1.68 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.50 +1.71 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.54 +1.69 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 25.61 +1.67 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.67 +1.64 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.75 +1.62 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.84 +1.58 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.95 +1.86 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 21.07 +1.52 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.20 +1.56 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.02 +1.16 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 18.22 +1.21 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.39 +1.18 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.63 +1.27 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.87 +1.30 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.04 +1.15 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.30 +1.15 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.62 +0.70 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.17 +0.52 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 8.84 +0.37 52 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 7.66 +0.33 52 0 65 0
29OCT26 65.00 C 0.00 0.00 0.00 6.62 +0.23 53 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 5.68 +0.15 53 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 4.90 +0.18 53 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 4.27 +0.23 54 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 3.72 +0.27 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 3.18 +0.25 55 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 2.66 +0.17 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.27 +0.23 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.83 +0.10 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.56 +0.11 54 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 1.28 +0.06 54 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 1.09 +0.06 54 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.90 +0.04 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.76 +0.03 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.63 +0.03 54 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.30 0.00 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.25 0.00 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 28.96 +1.71 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.06 +1.70 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.17 +1.67 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.31 +1.67 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.45 +1.65 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.59 +1.61 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.78 +1.61 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.96 +1.59 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.15 +1.54 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.75 +0.90 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.63 +1.54 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.87 +1.47 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.57 +0.87 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.90 +0.89 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.22 +1.37 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.54 +0.83 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.02 +1.29 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.57 +0.99 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.24 +0.93 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.03 +0.79 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.89 +0.70 54 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 8.90 +0.64 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.94 +0.49 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.13 +0.57 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.35 +0.46 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.67 +0.32 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.06 +0.34 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.50 +0.28 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.08 +0.46 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.66 +0.35 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.26 +0.40 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.91 +0.41 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.55 +0.31 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.29 +0.31 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.03 +0.30 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.77 +0.22 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.60 +0.23 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.42 +0.23 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 +0.14 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.11 +0.13 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.99 +0.13 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.76 +1.66 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.92 +1.62 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.12 +1.62 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.32 +1.62 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.52 +1.58 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.75 +1.55 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.00 +1.55 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.26 +1.55 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.52 +1.48 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.82 +1.46 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.14 +1.46 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.46 +1.46 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.78 +1.40 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.13 +1.35 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.52 +1.35 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.92 +1.36 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.42 +1.24 55 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 16.09 +1.24 55 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 14.77 +1.11 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.63 +1.10 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.50 +1.22 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.17 +0.62 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.31 +0.45 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.48 +0.35 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.78 +0.44 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.14 +0.52 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.26 +0.25 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.68 +0.29 54 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 6.18 +0.34 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.93 +0.56 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.46 +0.56 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.99 +0.53 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.42 +0.43 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.08 +0.42 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.75 +0.43 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.41 +0.36 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.13 +0.32 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.89 +0.32 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.65 +0.32 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.41 +0.26 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.22 +0.24 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.78 +1.60 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 30.00 +1.54 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 29.27 +1.54 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.54 +1.53 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.81 +1.52 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 27.09 +1.46 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.41 +1.44 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.75 +1.44 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 25.09 +1.44 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 24.43 +1.41 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.77 +1.34 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 23.18 +1.34 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.59 +1.33 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.00 +1.33 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.41 +1.31 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.82 +1.23 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.52 +1.21 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.24 +1.18 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 17.05 +1.08 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 15.96 +1.07 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.87 +0.97 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.93 +0.93 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.03 +0.93 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.13 +0.83 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.37 +0.79 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.64 +0.78 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.92 +0.74 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.26 +0.64 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.44 +0.40 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.13 +0.64 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.57 +0.56 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.10 +0.52 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.67 +0.51 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.24 +0.51 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.81 +0.46 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.44 +0.40 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 5.12 +0.39 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.81 +0.39 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.50 +0.40 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.18 +0.32 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.94 +0.30 57 0 0 0
TOTAL CALL 973 2,199 +697
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
17JUL26 55.00 P 0.16 0.16 0.16 0.06 -0.10 84 2 17 0
17JUL26 57.50 P 0.00 0.00 0.00 0.24 -0.28 84 0 81 0
17JUL26 60.00 P 1.06 1.06 1.06 0.72 -0.56 85 15 181 +15
17JUL26 62.50 P 3.25 3.25 2.36 1.63 -0.89 86 40 50 +30
17JUL26 65.00 P 0.00 0.00 0.00 3.07 -1.17 88 0 30 0
17JUL26 67.50 P 0.00 0.00 0.00 4.97 -1.52 92 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 7.00 -1.83 84 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 9.36 -1.91 83 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 12.17 -1.59 142 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 14.30 -1.95 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 16.80 -1.95 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 19.30 -1.95 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 21.80 -1.95 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 24.30 -1.95 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 26.80 -1.95 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 29.30 -1.95 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 31.80 -1.95 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 34.30 -1.95 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 36.80 -1.95 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 39.30 -1.95 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 41.80 -1.95 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 44.30 -1.95 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 46.80 -1.95 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 49.30 -1.95 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.05 65 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.06 66 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.12 -0.14 66 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.32 -0.29 65 0 14 0
24JUL26 57.50 P 0.00 0.00 0.00 0.73 -0.47 66 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 1.43 -0.69 66 0 0 0
24JUL26 62.50 P 4.07 4.07 4.07 2.50 -0.88 67 12 27 +12
24JUL26 65.00 P 5.86 6.00 5.86 3.94 -1.03 68 23 53 +23
24JUL26 67.50 P 0.00 0.00 0.00 5.72 -1.32 70 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 7.56 -1.62 65 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 9.76 -1.51 65 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 12.40 -1.45 83 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 14.80 -1.49 89 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 17.23 -1.53 94 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 19.71 -1.54 102 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 22.18 -1.57 109 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 24.64 -1.61 113 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 26.92 -1.83 75 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 29.41 -1.84 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 31.91 -1.84 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 34.41 -1.84 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 36.91 -1.84 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 39.41 -1.84 88 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 41.91 -1.84 97 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 44.41 -1.84 105 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 46.91 -1.84 112 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 49.40 -1.85 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.03 63 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.05 62 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 -0.06 63 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.07 -0.09 62 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 -0.11 62 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.26 -0.22 62 0 210 0
30JUL26 55.00 P 1.21 1.21 0.55 0.58 -0.34 62 23 36 -20
30JUL26 57.50 P 1.25 1.26 1.25 1.11 -0.51 62 50 55 0
30JUL26 60.00 P 2.56 2.56 2.56 1.91 -0.69 62 5 22 0
30JUL26 62.50 P 4.48 4.48 4.07 3.03 -0.84 63 31 16 +16
30JUL26 65.00 P 0.00 0.00 0.00 4.46 -0.95 64 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.01 -1.42 61 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 7.91 -1.56 61 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 10.02 -1.65 61 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.64 -1.21 75 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.05 -1.31 81 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.53 -1.27 89 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.80 -1.47 87 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.34 -1.42 96 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.80 -1.45 101 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.28 -1.47 106 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 29.76 -1.49 111 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 31.91 -1.84 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 34.41 -1.84 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 36.91 -1.84 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 39.41 -1.84 72 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 41.91 -1.84 80 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 44.41 -1.84 86 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 46.91 -1.84 91 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 49.40 -1.85 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 -0.03 62 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 -0.04 62 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.10 -0.04 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.13 -0.07 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.17 -0.07 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.23 -0.08 62 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.29 -0.10 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.37 -0.13 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.46 -0.15 61 0 20 0
28AUG26 48.00 P 0.00 0.00 0.00 0.59 -0.17 62 0 0 0
28AUG26 49.00 P 0.64 0.64 0.64 0.72 -0.19 62 15 15 +15
28AUG26 50.00 P 0.00 0.00 0.00 0.88 -0.23 62 0 0 0
28AUG26 52.50 P 1.74 1.74 1.74 1.38 -0.31 62 20 2 -20
28AUG26 55.00 P 2.02 2.02 2.02 2.05 -0.39 62 50 65 0
28AUG26 57.50 P 0.00 0.00 0.00 2.90 -0.47 62 0 103 0
28AUG26 60.00 P 0.00 0.00 0.00 3.95 -0.54 63 0 61 0
28AUG26 62.50 P 0.00 0.00 0.00 5.20 -0.60 63 0 140 0
28AUG26 65.00 P 0.00 0.00 0.00 6.64 -0.67 63 0 15 0
28AUG26 67.50 P 0.00 0.00 0.00 8.25 -0.70 64 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 10.03 -0.93 65 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 11.94 -0.97 66 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.96 -1.05 67 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.13 -1.16 68 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.37 -1.13 70 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.68 -1.09 73 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.06 -1.01 76 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.49 -0.94 79 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.91 -1.00 82 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.30 -1.02 84 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.63 -1.12 84 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 34.96 -1.30 83 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 37.58 -1.17 90 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 40.02 -1.23 92 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 42.49 -1.26 95 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 44.97 -1.28 97 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 47.45 -1.30 100 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 49.50 -1.75 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.04 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.06 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.06 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.08 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.22 -0.08 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.09 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 -0.09 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.43 -0.14 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.51 -0.17 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 -0.20 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.74 -0.27 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.95 -0.20 58 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 1.12 -0.24 58 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.32 -0.25 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.54 -0.27 58 0 10 0
29SEP26 52.50 P 0.00 0.00 0.00 2.19 -0.33 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.99 -0.37 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.94 -0.45 58 0 1 0
29SEP26 60.00 P 6.30 6.30 6.30 5.05 -0.52 58 15 16 +15
29SEP26 62.50 P 0.00 0.00 0.00 6.35 -0.62 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.80 -0.64 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.39 -0.89 60 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 11.08 -1.02 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.95 -1.21 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.91 -1.26 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.95 -1.21 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.10 -1.07 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.30 -1.05 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.59 -0.99 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.92 -1.17 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.30 -0.85 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.62 -0.98 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.63 -1.45 66 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.96 -1.41 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.58 -1.24 72 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.02 -1.26 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.49 -1.27 75 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.97 -1.28 77 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.45 -1.30 79 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.50 -1.75 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.07 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.09 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.19 -0.11 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.24 -0.14 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.30 -0.14 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.38 -0.15 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.46 -0.18 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.56 -0.20 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.68 -0.23 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.78 -0.32 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.93 -0.34 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 1.10 -0.38 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.30 -0.35 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.52 -0.35 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 1.75 -0.40 55 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 1.99 -0.43 55 0 7 0
29OCT26 52.50 P 0.00 0.00 0.00 2.71 -0.51 55 0 42 0
29OCT26 55.00 P 0.00 0.00 0.00 3.59 -0.55 55 0 7 0
29OCT26 57.50 P 0.00 0.00 0.00 4.61 -0.60 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.75 -0.72 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.06 -0.82 56 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 8.52 -0.87 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.08 -1.15 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.79 -1.20 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.60 -1.14 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.49 -1.37 58 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.52 -1.29 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.58 -1.18 59 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.77 -1.21 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.97 -1.25 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 26.27 -1.11 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.30 -1.16 61 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 30.62 -1.20 62 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 32.94 -1.22 62 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 35.49 -1.06 66 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 37.58 -1.37 62 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 40.02 -1.37 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 42.49 -1.34 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.97 -1.32 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 47.45 -1.32 69 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.50 -1.76 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.46 -0.06 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.53 -0.10 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 -0.08 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.74 -0.12 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.85 -0.18 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.01 -0.19 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 -0.19 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.31 -0.21 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.48 -0.31 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.76 -0.26 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.98 -0.27 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.21 -0.25 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.49 -0.26 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.79 -0.24 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.04 -0.30 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.40 -0.30 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.36 -0.22 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.39 -0.30 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.53 -0.39 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.80 -0.48 57 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.14 -0.61 58 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 10.64 -0.48 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.18 -0.59 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.87 -0.64 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.61 -0.73 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.46 -0.78 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.37 -0.94 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.33 -1.12 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.40 -0.62 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.48 -1.21 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.65 -0.61 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.86 -0.56 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.08 -0.58 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.39 -1.52 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.71 -0.48 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.91 -1.61 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.25 -1.61 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.59 -1.62 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.97 -1.64 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.64 -0.38 71 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.74 -1.70 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.00 -0.13 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.14 -0.17 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.31 -0.14 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.49 -0.18 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.67 -0.23 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.89 -0.25 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.13 -0.24 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.36 -0.26 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.60 -0.32 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.88 -0.34 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.19 -0.33 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.49 -0.34 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.79 -0.28 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.25 -0.18 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.64 -0.18 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.02 -0.20 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.01 -0.32 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.18 -0.37 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.36 -0.50 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.72 -0.55 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.09 -0.69 57 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 12.62 -0.75 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.20 -0.55 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.83 -0.92 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.59 -0.79 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.80 -1.06 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.61 -1.13 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.49 -1.14 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.38 -1.21 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.35 -1.27 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.38 -1.28 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.42 -1.32 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.50 -1.40 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.65 -1.41 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.82 -1.42 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.00 -1.48 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 41.23 -1.51 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.49 -1.53 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.77 -1.54 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.64 -1.00 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.38 -1.61 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.77 -0.21 57 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 1.96 -0.26 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.21 -0.26 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.46 -0.26 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.70 -0.28 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.95 -0.34 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.25 -0.36 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.57 -0.35 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.88 -0.36 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.19 -0.40 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.51 -0.47 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.90 -0.47 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.29 -0.29 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.50 -0.46 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.98 -0.38 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.47 -0.34 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.57 -0.37 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.75 -0.36 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.09 -0.34 57 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 11.63 -0.16 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.13 -0.25 59 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.69 -0.29 59 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.23 -0.37 59 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 17.39 -0.96 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.09 -0.82 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.83 -1.04 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.58 -1.08 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.40 -1.17 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.30 -1.18 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.21 -1.19 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.13 -1.27 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.14 -1.32 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.20 -1.32 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.26 -1.33 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.33 -1.38 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.45 -1.43 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.63 -1.44 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.81 -1.45 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.00 -1.47 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.20 -1.53 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 51.46 -1.55 57 0 0 0
TOTAL PUT 301 1,638 +86
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$ 89.550
30JUL26 55.00 C 0.00 0.00 0.00 34.62 +0.37 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.12 +0.37 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.63 +0.36 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.05 +0.28 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.58 +0.30 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.09 +0.31 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.58 +0.30 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.14 +0.33 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.78 +0.87 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.16 +0.72 27 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 9.71 +0.69 28 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 7.36 +0.61 28 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 5.20 +0.48 28 0 443 0
30JUL26 87.50 C 2.74 2.74 2.74 3.38 +0.33 28 4 291 0
30JUL26 90.00 C 1.71 2.22 1.71 1.98 +0.15 28 89 789 +30
30JUL26 92.50 C 1.18 1.18 1.09 1.09 +0.10 29 88 1,584 -57
30JUL26 95.00 C 0.47 0.70 0.47 0.52 +0.04 29 75 374 +16
30JUL26 97.50 C 0.27 0.34 0.24 0.22 +0.01 29 59 221 -34
30JUL26 100.00 C 0.15 0.15 0.15 0.08 -0.01 28 2 157 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 0.00 29 0 210 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 32.23 +0.29 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.75 +0.29 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.28 +0.51 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.94 +0.66 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.44 +0.35 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.88 +0.23 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.45 +0.31 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.92 +0.25 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.56 +0.63 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.31 +0.56 27 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 8.22 +0.47 27 0 156 0
28AUG26 85.00 C 0.00 0.00 0.00 6.39 +0.41 28 0 164 0
28AUG26 87.50 C 4.41 4.88 4.41 4.74 +0.14 27 22 385 -22
28AUG26 90.00 C 3.70 3.70 3.34 3.35 +0.08 27 72 240 +24
28AUG26 92.50 C 2.49 2.51 2.37 2.37 +0.05 27 101 179 +37
28AUG26 95.00 C 1.59 1.80 1.59 1.63 +0.05 28 28 147 -2
28AUG26 97.50 C 1.06 1.10 1.06 1.05 +0.02 28 70 274 +40
28AUG26 100.00 C 0.73 0.75 0.73 0.65 0.00 27 30 365 +30
28AUG26 102.50 C 0.51 0.51 0.51 0.39 -0.01 27 15 161 +15
28AUG26 105.00 C 0.37 0.42 0.37 0.23 -0.01 27 9 90 +9
28AUG26 107.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 100 0
28AUG26 110.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 34.82 +0.26 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.36 +0.27 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.89 +0.26 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.43 +0.25 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.04 +0.29 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.60 +0.28 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.18 +0.28 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.79 +0.27 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.48 +0.75 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.17 +0.61 28 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 11.10 +0.56 28 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 9.19 +0.50 28 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 7.41 +0.37 27 0 591 0
29SEP26 87.50 C 0.00 0.00 0.00 5.96 +0.35 28 0 574 0
29SEP26 90.00 C 0.00 0.00 0.00 4.62 +0.23 27 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 3.59 +0.20 28 0 149 0
29SEP26 95.00 C 2.82 2.82 2.82 2.72 +0.14 28 15 109 0
29SEP26 97.50 C 1.92 1.98 1.92 2.05 +0.14 28 45 431 -45
29SEP26 100.00 C 0.00 0.00 0.00 1.48 +0.09 28 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 1.06 +0.07 28 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.74 +0.04 28 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 0.51 +0.04 28 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.34 +0.02 28 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 0.23 +0.01 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 0.00 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 0.00 28 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 30.08 +0.31 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.80 +0.37 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.29 +0.29 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.02 +0.47 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.46 +0.28 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.10 +0.23 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.86 +0.22 28 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.74 +0.58 27 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.76 +0.52 27 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 9.94 +0.46 27 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.30 +0.41 27 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.83 +0.42 27 0 21 0
29OCT26 90.00 C 5.10 5.75 5.06 5.39 +0.20 27 105 245 +105
29OCT26 92.50 C 0.00 0.00 0.00 4.36 +0.19 27 0 37 0
29OCT26 95.00 C 3.15 3.15 3.15 3.50 +0.17 27 6 16 -5
29OCT26 97.50 C 0.00 0.00 0.00 2.78 +0.13 28 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 2.19 +0.12 28 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.67 +0.09 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.49 - 27 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 35.04 +0.31 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.57 +0.29 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.31 +0.48 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.91 +0.29 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.53 +0.29 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.11 +0.21 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.82 +0.22 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.73 +0.35 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.32 +0.06 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 14.35 +0.47 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.50 +0.40 27 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 10.80 +0.34 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.27 +0.32 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.90 +0.26 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.66 +0.19 27 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 5.72 +0.18 27 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 4.77 +0.14 27 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 3.94 +0.09 27 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.21 +0.05 27 0 160 0
30DEC26 102.50 C 0.00 0.00 0.00 2.61 +0.05 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.12 +0.02 27 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.68 0.00 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.35 +0.04 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.04 -0.01 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.81 -0.01 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.64 -0.02 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.68 +0.31 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.28 +0.32 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.90 +0.30 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.73 +0.51 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.44 +0.54 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.23 +0.58 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.07 +0.59 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.00 +0.58 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.99 +0.52 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 15.62 +0.01 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.92 +0.44 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.32 +0.37 26 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 10.83 +0.32 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.51 +0.30 26 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 8.29 +0.25 26 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 7.18 +0.23 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 6.17 +0.21 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 5.48 +0.14 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.71 +0.13 26 0 230 0
30MAR27 102.50 C 4.16 4.16 4.16 4.00 +0.09 26 15 30 +15
30MAR27 105.00 C 0.00 0.00 0.00 3.41 +0.09 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.88 +0.06 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.43 +0.06 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 1.98 +0.03 26 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.65 +0.03 26 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 33.79 +0.31 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.47 +0.31 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.20 +0.09 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.99 +0.10 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.83 +0.09 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.76 +0.08 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.99 +0.30 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.10 +0.29 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.26 +0.23 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.12 +0.79 29 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 14.66 +0.42 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.88 -0.03 28 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 11.65 +0.35 28 0 0 0
29JUN27 90.00 C 9.50 9.60 9.50 10.50 +0.30 28 8 22 +4
29JUN27 92.50 C 0.00 0.00 0.00 9.45 +0.29 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 8.47 +0.24 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 7.61 +0.24 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.76 +0.18 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 6.07 +0.18 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.38 +0.18 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.80 +0.14 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.26 +0.13 28 0 40 0
29JUN27 112.50 C 0.00 0.00 0.00 3.87 +0.10 29 0 47 0
29JUN27 115.00 C 3.17 3.17 3.17 3.45 +0.10 29 1 97 +1
TOTAL CALL 859 14,798 +161
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 171 0
30JUL26 75.00 P 0.10 0.10 0.07 0.01 0.00 33 51 344 +27
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 368 0
30JUL26 80.00 P 0.26 0.26 0.18 0.06 -0.06 29 37 317 +10
30JUL26 82.50 P 0.42 0.42 0.30 0.20 -0.14 28 7 396 +5
30JUL26 85.00 P 0.83 0.83 0.60 0.56 -0.25 29 45 528 -24
30JUL26 87.50 P 1.37 1.37 1.21 1.23 -0.37 28 19 680 0
30JUL26 90.00 P 0.00 0.00 0.00 2.36 -0.49 29 0 354 0
30JUL26 92.50 P 0.00 0.00 0.00 3.91 -0.65 28 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 5.86 -0.71 28 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 8.08 -0.74 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.47 -0.75 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.95 -0.75 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.45 -0.75 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.02 -0.68 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.50 -0.70 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.02 -0.68 57 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.50 -0.70 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 343 0
28AUG26 77.50 P 0.00 0.00 0.00 0.23 -0.12 27 0 197 0
28AUG26 80.00 P 0.61 0.61 0.61 0.48 -0.19 27 15 259 -15
28AUG26 82.50 P 1.34 1.34 1.00 0.90 -0.29 28 75 533 +56
28AUG26 85.00 P 1.52 1.60 1.52 1.55 -0.33 28 41 433 0
28AUG26 87.50 P 2.47 2.47 2.47 2.44 -0.39 28 17 97 -17
28AUG26 90.00 P 3.57 3.63 3.56 3.63 -0.47 28 44 254 +28
28AUG26 92.50 P 0.00 0.00 0.00 5.03 -0.62 27 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 6.74 -0.70 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.70 -0.73 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.84 -0.74 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.11 -0.76 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.65 -0.60 32 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.06 -0.64 33 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 20.51 -0.69 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.02 -0.68 38 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 25.52 -0.68 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 98 0
29SEP26 67.50 P 0.24 0.24 0.24 0.05 -0.01 28 1 115 -1
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 -0.06 28 0 136 0
29SEP26 75.00 P 0.54 0.54 0.54 0.38 -0.09 28 1 152 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.67 -0.13 28 0 486 0
29SEP26 80.00 P 1.15 1.15 1.15 1.09 -0.19 28 1 272 0
29SEP26 82.50 P 1.70 1.70 1.70 1.68 -0.26 28 2 84 +2
29SEP26 85.00 P 2.40 2.41 2.40 2.41 -0.32 28 11 526 +10
29SEP26 87.50 P 3.89 3.89 3.38 3.39 -0.38 28 15 507 -2
29SEP26 90.00 P 0.00 0.00 0.00 4.61 -0.43 28 0 280 0
29SEP26 92.50 P 0.00 0.00 0.00 6.02 -0.52 28 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 7.64 -0.58 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 9.46 -0.62 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.43 -0.66 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.54 -0.69 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.77 -0.49 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.25 -0.57 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.60 -0.63 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.02 -0.68 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.52 -0.68 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.06 -0.64 37 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 0.03 -0.01 28 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
29OCT26 72.50 P 0.69 0.69 0.69 0.40 -0.10 28 15 15 +15
29OCT26 75.00 P 0.00 0.00 0.00 0.67 -0.13 28 0 4 0
29OCT26 77.50 P 1.16 1.16 1.16 1.06 -0.18 28 1 1 +1
29OCT26 80.00 P 0.00 0.00 0.00 1.58 -0.24 28 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.27 -0.25 28 0 22 0
29OCT26 85.00 P 0.00 0.00 0.00 3.12 -0.30 28 0 63 0
29OCT26 87.50 P 4.68 4.68 4.12 4.16 -0.36 28 60 255 +60
29OCT26 90.00 P 0.00 0.00 0.00 5.42 -0.41 28 0 32 0
29OCT26 92.50 P 0.00 0.00 0.00 6.68 -0.53 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.26 -0.57 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.01 -0.60 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 11.91 -0.64 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 13.94 -0.67 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.07 -0.58 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.38 -0.48 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.65 -0.70 28 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.17 - 30 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 -0.06 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.36 -0.09 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 -0.15 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 -0.17 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 -0.22 27 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 1.84 -0.22 27 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 2.48 -0.25 27 0 238 0
30DEC26 82.50 P 0.00 0.00 0.00 3.26 -0.26 27 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 4.20 -0.31 27 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 5.30 -0.37 27 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 6.58 -0.53 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 7.95 -0.60 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 9.51 -0.62 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 11.20 -0.66 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 13.00 -0.69 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.91 -0.59 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.09 -0.46 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.16 -0.49 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.33 -0.51 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.66 -0.42 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.92 -0.38 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.34 -0.51 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 -0.05 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.31 -0.08 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 -0.10 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 -0.11 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.05 -0.14 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.51 -0.18 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.03 -0.14 26 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 2.66 -0.24 26 0 11 0
30MAR27 80.00 P 3.50 3.50 3.50 3.45 -0.19 26 10 151 0
30MAR27 82.50 P 0.00 0.00 0.00 4.27 -0.27 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 5.27 -0.30 26 0 52 0
30MAR27 87.50 P 0.00 0.00 0.00 6.42 -0.33 26 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 7.70 -0.41 26 0 31 0
30MAR27 92.50 P 9.32 9.32 9.32 9.01 -0.53 26 15 31 +15
30MAR27 95.00 P 0.00 0.00 0.00 10.54 -0.57 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 12.15 -0.56 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.91 -0.59 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.94 -0.45 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.89 -0.47 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.91 -0.46 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.98 -0.45 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.25 -0.35 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.44 -0.29 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.45 -0.06 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.90 -0.09 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.24 -0.11 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.63 -0.16 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.18 -0.17 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 2.79 -0.21 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 3.46 -0.27 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.29 -0.27 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.18 -0.33 29 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.20 -0.34 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 7.32 -0.39 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 8.55 -0.40 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 9.88 -0.46 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.32 -0.47 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 12.84 -0.52 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 14.48 -0.54 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.17 -0.58 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.00 -0.59 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.86 -0.61 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.84 -0.63 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.86 -0.64 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.94 -0.67 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.10 -0.68 32 0 0 0
TOTAL PUT 483 12,646 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 17.250
30JUL26 11.00 C 0.00 0.00 0.00 6.38 +0.35 142 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.76 +0.35 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.38 +0.45 119 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.76 +0.34 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.27 +0.23 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.88 +0.46 86 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.25 +0.24 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.78 +0.34 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.36 +0.39 53 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.88 +0.35 46 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.44 +0.31 43 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.02 +0.22 39 0 146 0
30JUL26 17.00 C 0.70 0.70 0.70 0.72 +0.21 40 1 254 0
30JUL26 17.50 C 0.28 0.54 0.28 0.48 +0.15 40 19 199 -15
30JUL26 18.00 C 0.25 0.34 0.25 0.29 +0.09 39 24 742 -14
30JUL26 18.50 C 0.20 0.20 0.20 0.17 +0.05 39 2 516 +2
30JUL26 19.00 C 0.15 0.15 0.13 0.10 +0.04 40 26 676 +25
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 601 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.38 +0.35 80 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.78 +0.37 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.38 +0.45 66 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.82 +0.36 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.27 +0.23 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.88 +0.29 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.45 +0.44 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.89 +0.32 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.50 +0.28 41 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.12 +0.29 41 0 113 0
28AUG26 16.00 C 1.67 1.67 1.67 1.74 +0.31 40 1 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.32 +0.16 36 0 161 0
28AUG26 17.00 C 0.91 1.12 0.91 1.09 +0.24 38 30 644 0
28AUG26 17.50 C 0.70 0.85 0.70 0.86 +0.19 39 16 124 -1
28AUG26 18.00 C 0.59 0.59 0.59 0.65 +0.14 38 15 87 +15
28AUG26 18.50 C 0.50 0.50 0.50 0.49 +0.12 38 20 100 +20
28AUG26 19.00 C 0.40 0.40 0.38 0.36 +0.10 38 2 538 +1
28AUG26 19.50 C 0.00 0.00 0.00 0.26 +0.07 38 0 53 0
28AUG26 20.00 C 0.00 0.00 0.00 0.18 +0.05 38 0 108 0
28AUG26 21.00 C 0.15 0.15 0.15 0.09 +0.03 38 10 11 +10
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.66 +0.38 77 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.28 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.81 +0.33 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.38 +0.33 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.84 +0.29 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.38 +0.40 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.86 +0.32 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.39 +0.23 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.90 +0.31 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 +0.29 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 +0.33 37 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.62 +0.22 36 0 13 0
29SEP26 15.50 C 0.00 0.00 0.00 2.24 +0.21 35 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.89 +0.26 35 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.63 +0.28 37 0 1,306 0
29SEP26 17.00 C 0.00 0.00 0.00 1.32 +0.23 36 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.08 +0.20 36 0 56 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 +0.18 36 0 145 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 +0.14 36 0 110 0
29SEP26 19.00 C 0.59 0.59 0.59 0.56 +0.11 36 25 117 +25
29SEP26 19.50 C 0.00 0.00 0.00 0.44 +0.09 36 0 98 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.07 36 0 684 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 +0.05 36 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.95 +0.40 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.40 +0.32 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.01 +0.44 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.56 +0.40 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.10 +0.43 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.62 +0.28 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.15 +0.22 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.83 +0.28 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.39 +0.19 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.06 +0.26 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.80 +0.27 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.52 +0.23 35 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.28 +0.21 35 0 29 0
29OCT26 18.00 C 0.00 0.00 0.00 1.07 +0.18 35 0 85 0
29OCT26 18.50 C 0.00 0.00 0.00 0.89 +0.16 35 0 170 0
29OCT26 19.00 C 0.00 0.00 0.00 0.73 +0.12 35 0 124 0
29OCT26 19.50 C 0.00 0.00 0.00 0.59 +0.10 35 0 120 0
29OCT26 20.00 C 0.00 0.00 0.00 0.48 +0.08 35 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.31 +0.06 35 0 13 0
29OCT26 22.00 C 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 9 0
30DEC26 9.75 C 0.00 0.00 0.00 7.81 +0.43 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.57 +0.47 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.08 +0.45 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.55 +0.40 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.10 +0.41 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.57 +0.33 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.07 +0.31 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 +0.39 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.29 +0.41 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 +0.31 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.48 +0.29 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.11 +0.28 36 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.76 +0.26 36 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.37 +0.24 34 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.08 +0.16 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 +0.20 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.59 +0.15 34 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 +0.18 35 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.22 +0.17 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 +0.14 34 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 +0.13 34 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 +0.11 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 +0.09 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 +0.06 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.04 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.04 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 7.21 +0.44 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.75 +0.40 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.30 +0.39 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.84 +0.41 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.41 +0.40 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.99 +0.38 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.58 +0.30 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.20 +0.36 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.83 +0.33 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.49 +0.25 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.17 +0.24 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.87 +0.28 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.59 +0.21 35 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.33 +0.19 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 +0.17 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.87 +0.21 35 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.67 +0.19 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 +0.16 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.33 +0.19 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 +0.14 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 0.93 +0.09 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.72 +0.07 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 +0.06 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 +0.04 34 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.86 +0.41 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.41 +0.34 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.97 +0.33 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.55 +0.33 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.14 +0.31 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.75 +0.30 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.38 +0.29 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.03 +0.28 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.70 +0.26 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.39 +0.26 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.10 +0.24 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.83 +0.23 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.58 +0.21 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.35 +0.22 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.13 +0.20 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.94 +0.19 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.74 +0.16 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.58 +0.15 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.43 +0.15 35 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 1.16 +0.12 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.94 +0.10 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.76 +0.09 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.61 +0.08 34 0 15 0
TOTAL CALL 191 12,217 +68
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 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 62 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.05 39 0 235 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 -0.07 39 0 262 0
30JUL26 16.50 P 0.29 0.29 0.29 0.24 -0.14 38 2 90 +2
30JUL26 17.00 P 0.45 0.45 0.42 0.42 -0.21 38 11 178 -1
30JUL26 17.50 P 0.00 0.00 0.00 0.67 -0.27 37 0 74 0
30JUL26 18.00 P 0.00 0.00 0.00 1.02 -0.26 39 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.40 -0.29 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.77 -0.37 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.28 -0.33 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.76 -0.36 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.81 -0.33 63 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.81 -0.33 74 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.78 -0.33 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.80 -0.30 91 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 160 0
28AUG26 14.50 P 0.13 0.13 0.13 0.10 -0.02 39 15 145 0
28AUG26 15.00 P 0.16 0.17 0.16 0.16 -0.05 38 60 70 +60
28AUG26 15.50 P 0.00 0.00 0.00 0.26 -0.07 38 0 179 0
28AUG26 16.00 P 0.00 0.00 0.00 0.38 -0.10 38 0 154 0
28AUG26 16.50 P 0.53 0.53 0.53 0.54 -0.15 37 15 415 -15
28AUG26 17.00 P 1.01 1.01 1.01 0.76 -0.18 37 1 362 -1
28AUG26 17.50 P 1.19 1.19 1.12 1.00 -0.24 36 30 220 +30
28AUG26 18.00 P 0.00 0.00 0.00 1.31 -0.18 37 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 1.67 -0.18 38 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.04 -0.26 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.45 -0.28 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.83 -0.30 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.81 -0.33 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.81 -0.33 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.78 -0.38 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.80 -0.32 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 144 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.05 36 0 60 0
29SEP26 15.00 P 0.30 0.30 0.30 0.28 -0.07 36 10 4,226 -10
29SEP26 15.50 P 0.51 0.51 0.51 0.40 -0.09 36 1 61 +1
29SEP26 16.00 P 0.70 0.70 0.70 0.55 -0.12 35 1 36 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.16 35 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 0.95 -0.19 35 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 1.21 -0.23 35 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.50 -0.27 35 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 1.84 -0.17 35 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 2.19 -0.18 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.58 -0.29 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.99 -0.29 35 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.86 -0.31 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.84 -0.30 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.80 -0.36 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.80 -0.32 46 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.19 -0.04 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.27 -0.06 35 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 -0.08 35 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.51 -0.10 34 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.67 -0.13 34 10 146 -1
29OCT26 16.50 P 1.05 1.05 0.83 0.86 -0.16 34 46 106 +46
29OCT26 17.00 P 0.00 0.00 0.00 1.09 -0.18 34 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.34 -0.23 34 10 55 -10
29OCT26 18.00 P 0.00 0.00 0.00 1.65 -0.17 34 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 1.96 -0.22 34 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.32 -0.18 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.69 -0.21 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.06 -0.30 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.91 -0.39 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.85 -0.29 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.80 -0.36 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.80 -0.32 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.04 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.07 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.09 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 -0.11 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.92 -0.14 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 -0.16 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.19 33 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.61 -0.18 33 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.88 -0.20 33 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 2.20 -0.20 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.54 -0.21 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.90 -0.21 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.25 -0.25 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.07 -0.37 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.91 -0.30 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.80 -0.38 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.80 -0.32 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.33 -0.04 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 -0.06 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.54 -0.08 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.68 -0.09 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 -0.11 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 -0.12 33 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.19 -0.14 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 -0.17 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 -0.18 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.90 -0.18 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.18 -0.21 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.49 -0.23 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.82 -0.24 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 -0.20 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.51 -0.22 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.25 -0.26 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.09 -0.32 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.93 -0.37 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.81 -0.38 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.29 -0.03 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.38 -0.04 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.48 -0.06 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.61 -0.05 35 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 -0.08 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.86 -0.09 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.03 -0.10 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.22 -0.12 33 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.42 -0.15 33 0 1 0
29JUN27 16.00 P 1.67 1.67 1.67 1.66 -0.14 33 2 2 +2
29JUN27 16.50 P 0.00 0.00 0.00 1.89 -0.17 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 -0.17 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.43 -0.18 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.72 -0.18 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.03 -0.17 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.34 -0.20 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.68 -0.20 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.02 -0.21 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.74 -0.23 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 -0.25 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.29 -0.27 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.15 -0.34 30 0 0 0
TOTAL PUT 214 13,551 +103
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$ 79.200
17JUL26 50.00 C 0.00 0.00 0.00 29.21 +1.24 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.71 +1.24 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 24.21 +1.24 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.71 +1.24 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 19.21 +1.24 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.72 +1.25 93 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 14.22 +1.25 78 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.72 +1.24 63 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 9.22 +1.20 49 0 83 0
17JUL26 72.50 C 0.00 0.00 0.00 6.74 +1.06 47 0 102 0
17JUL26 75.00 C 2.90 4.24 2.90 4.39 +0.89 48 48 102 +29
17JUL26 77.50 C 1.39 2.80 1.39 2.33 +0.38 45 196 436 +18
17JUL26 80.00 C 0.58 1.55 0.58 1.01 +0.07 47 998 685 -59
17JUL26 82.50 C 0.23 0.75 0.23 0.33 -0.07 47 316 670 +86
17JUL26 85.00 C 0.13 0.33 0.11 0.09 -0.05 49 275 1,183 -115
17JUL26 87.50 C 0.05 0.15 0.05 0.02 -0.02 50 222 549 +158
17JUL26 90.00 C 0.05 0.05 0.05 0.01 0.00 57 4 303 +1
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 79 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
24JUL26 55.00 C 0.00 0.00 0.00 24.24 +1.26 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 21.75 +1.27 65 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 19.25 +1.25 52 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 16.75 +1.24 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 14.26 +1.22 45 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 11.80 +1.18 47 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 9.40 +1.10 47 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 7.15 +1.08 47 0 1 0
24JUL26 75.00 C 0.00 0.00 0.00 4.98 +0.76 43 0 0 0
24JUL26 77.50 C 2.71 3.64 2.58 3.35 +0.56 45 221 172 +89
24JUL26 80.00 C 1.50 2.55 1.47 2.10 +0.35 46 254 175 +146
24JUL26 82.50 C 1.00 1.57 0.93 1.22 +0.16 47 331 139 +132
24JUL26 85.00 C 0.72 0.99 0.58 0.65 +0.08 47 42 25 +21
24JUL26 87.50 C 0.52 0.52 0.33 0.34 +0.06 48 57 67 +1
24JUL26 90.00 C 0.33 0.33 0.26 0.16 +0.03 48 65 37 -19
24JUL26 92.50 C 0.11 0.12 0.11 0.07 +0.01 48 4 17 +4
24JUL26 95.00 C 0.07 0.08 0.07 0.03 0.00 48 21 21 +21
24JUL26 97.50 C 0.05 0.05 0.05 0.01 0.00 47 1 1 +1
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 39.25 +1.24 0 0 100 0
30JUL26 41.00 C 0.00 0.00 0.00 38.25 +1.29 0 0 95 0
30JUL26 42.00 C 0.00 0.00 0.00 37.25 +1.23 0 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 36.26 +1.25 96 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 35.26 +1.29 90 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 34.26 +1.28 82 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 33.26 +1.25 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 32.26 +1.28 0 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 31.26 +1.28 0 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 30.26 +1.27 0 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 29.27 +1.25 75 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 26.77 +1.28 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.27 +1.26 0 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 21.78 +1.21 54 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 19.28 +1.22 43 0 32 0
30JUL26 62.50 C 0.00 0.00 0.00 16.80 +1.18 47 0 591 0
30JUL26 65.00 C 12.78 14.40 12.78 14.34 +1.19 46 7 325 +4
30JUL26 67.50 C 0.00 0.00 0.00 11.93 +1.13 46 0 1,065 0
30JUL26 70.00 C 0.00 0.00 0.00 9.63 +1.16 46 0 1,154 0
30JUL26 72.50 C 7.40 7.40 7.40 7.27 +0.80 40 12 1,168 -12
30JUL26 75.00 C 6.10 6.10 5.35 5.43 +0.70 43 12 3,168 -5
30JUL26 77.50 C 2.91 4.29 2.91 3.89 +0.52 44 113 5,003 -79
30JUL26 80.00 C 2.15 3.19 2.00 2.65 +0.34 44 547 5,844 -105
30JUL26 82.50 C 1.53 2.07 1.40 1.72 +0.16 45 648 5,481 +161
30JUL26 85.00 C 0.83 1.43 0.83 1.07 +0.10 45 519 3,677 -162
30JUL26 87.50 C 0.54 1.00 0.54 0.67 +0.09 46 657 3,114 +68
30JUL26 90.00 C 0.46 0.68 0.39 0.38 +0.05 46 2,193 10,290 -1,364
30JUL26 92.50 C 0.25 0.45 0.25 0.20 +0.02 46 306 2,064 +141
30JUL26 95.00 C 0.24 0.29 0.19 0.11 +0.01 46 172 9,982 +135
30JUL26 97.50 C 0.14 0.20 0.14 0.05 0.00 46 154 2,477 +84
30JUL26 100.00 C 0.11 0.14 0.11 0.03 0.00 47 60 3,309 +8
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 49 0 988 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,129 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 544 0
30JUL26 110.00 C 0.05 0.05 0.02 0.01 0.00 56 120 2,454 +80
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 735 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 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 0.01 0.01 0.01 0.01 0.00 73 10 459 +10
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 39.35 +1.34 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 38.35 +1.36 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 37.35 +1.33 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 36.36 +1.35 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 35.36 +1.36 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 34.36 +1.35 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 33.37 +1.35 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 32.37 +1.34 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.38 +1.33 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.38 +1.31 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.39 +1.26 46 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 26.91 +1.26 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.44 +1.12 45 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 22.00 +1.08 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.31 +0.85 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 16.96 +0.66 30 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 14.86 +0.88 42 0 267 0
28AUG26 67.50 C 0.00 0.00 0.00 12.50 +0.59 38 0 760 0
28AUG26 70.00 C 0.00 0.00 0.00 10.58 +0.64 41 0 1,217 0
28AUG26 72.50 C 0.00 0.00 0.00 8.83 +0.57 42 0 667 0
28AUG26 75.00 C 6.80 8.00 6.67 7.26 +0.52 43 69 701 -7
28AUG26 77.50 C 6.45 6.45 5.45 5.88 +0.43 44 920 1,125 -733
28AUG26 80.00 C 4.13 5.21 4.13 4.69 +0.31 44 841 2,744 +302
28AUG26 82.50 C 3.22 4.18 3.22 3.69 +0.21 44 694 1,716 +62
28AUG26 85.00 C 2.65 3.45 2.48 2.86 +0.08 44 1,190 3,753 +807
28AUG26 87.50 C 1.98 2.57 1.96 2.25 +0.12 45 101 3,447 +4
28AUG26 90.00 C 1.50 2.14 1.50 1.71 +0.10 45 15 3,028 +9
28AUG26 92.50 C 1.39 1.39 1.30 1.31 +0.10 46 2 1,513 +1
28AUG26 95.00 C 1.25 1.36 1.01 0.96 +0.06 46 446 2,283 +69
28AUG26 97.50 C 0.86 0.93 0.81 0.70 +0.04 46 142 2,184 0
28AUG26 100.00 C 0.90 0.90 0.65 0.50 +0.02 45 292 1,768 +159
28AUG26 102.50 C 0.50 0.54 0.49 0.36 +0.02 46 67 917 +42
28AUG26 105.00 C 0.43 0.43 0.43 0.25 +0.01 45 6 4,360 +6
28AUG26 107.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 251 0
28AUG26 110.00 C 0.00 0.00 0.00 0.12 0.00 45 0 449 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 0.00 46 0 194 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 0.00 46 0 298 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 0.00 46 0 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 0.00 46 0 295 0
28AUG26 122.50 C 0.00 0.00 0.00 0.02 0.00 46 0 164 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 953 0
29SEP26 37.00 C 0.00 0.00 0.00 42.43 +1.19 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 41.44 +1.28 50 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 40.44 +1.27 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.45 +1.26 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.46 +1.26 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.47 +1.25 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.47 +1.22 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.48 +1.20 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.49 +1.19 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.50 +1.16 44 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.52 +1.15 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.53 +1.13 45 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.38 +0.94 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.39 +0.91 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.91 +0.82 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.47 +0.74 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 22.14 +0.72 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.86 +0.67 38 0 198 0
29SEP26 62.50 C 0.00 0.00 0.00 17.50 +0.71 37 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 15.44 +0.55 39 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 13.94 +1.26 45 0 508 0
29SEP26 70.00 C 0.00 0.00 0.00 12.13 +0.80 45 0 6,517 0
29SEP26 72.50 C 0.00 0.00 0.00 10.47 +0.89 45 0 2,163 0
29SEP26 75.00 C 8.49 8.49 8.49 8.69 +0.47 43 45 1,206 -15
29SEP26 77.50 C 6.57 7.62 6.57 7.38 +0.44 43 176 2,465 +86
29SEP26 80.00 C 5.70 6.79 5.53 6.22 +0.32 43 189 5,851 +60
29SEP26 82.50 C 5.26 5.31 4.99 5.21 +0.24 44 69 3,934 +6
29SEP26 85.00 C 4.02 4.93 3.99 4.32 +0.13 44 496 5,956 +13
29SEP26 87.50 C 3.24 4.09 3.24 3.62 +0.12 44 120 2,924 +90
29SEP26 90.00 C 2.86 3.46 2.79 3.01 +0.14 45 57 8,292 0
29SEP26 92.50 C 0.00 0.00 0.00 2.52 +0.18 45 0 3,849 0
29SEP26 95.00 C 2.36 2.50 2.10 2.05 +0.15 45 64 10,044 +3
29SEP26 97.50 C 0.00 0.00 0.00 1.65 +0.12 45 0 2,025 0
29SEP26 100.00 C 1.73 1.73 1.43 1.32 +0.09 45 10 13,563 +7
29SEP26 102.50 C 0.00 0.00 0.00 1.05 +0.07 45 5 4,812 +5
29SEP26 105.00 C 1.15 1.15 1.15 0.83 +0.05 45 1 2,087 +1
29SEP26 107.50 C 0.00 0.00 0.00 0.66 +0.04 45 0 1,320 0
29SEP26 110.00 C 0.00 0.00 0.00 0.52 +0.03 45 0 6,327 0
29SEP26 112.50 C 0.00 0.00 0.00 0.41 +0.03 45 0 878 0
29SEP26 115.00 C 0.00 0.00 0.00 0.32 +0.02 45 0 2,697 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 +0.02 45 0 5,521 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 2,457 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 1,381 0
29SEP26 127.50 C 0.00 0.00 0.00 0.09 0.00 45 0 574 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 0.00 45 0 2,732 0
29SEP26 132.50 C 0.00 0.00 0.00 0.05 0.00 45 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.04 0.00 45 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.03 0.00 45 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 0.00 44 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,223 0
29SEP26 160.00 C 0.11 0.11 0.11 0.01 0.00 50 3 678 -3
29OCT26 48.00 C 0.00 0.00 0.00 31.53 +0.85 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.52 +0.79 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.61 +0.83 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.15 +0.70 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.84 +0.68 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.58 +0.65 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.49 +0.68 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.29 +0.53 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.39 +0.93 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.71 +1.06 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.94 +0.66 43 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 11.46 +0.69 44 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 9.71 +0.56 42 0 232 0
29OCT26 77.50 C 7.94 7.94 7.94 8.43 +0.40 42 31 322 +30
29OCT26 80.00 C 0.00 0.00 0.00 7.29 +0.32 42 0 504 0
29OCT26 82.50 C 5.87 6.84 5.87 6.27 +0.24 43 92 434 +62
29OCT26 85.00 C 5.73 5.73 5.31 5.37 +0.16 43 32 387 +2
29OCT26 87.50 C 4.27 4.37 4.20 4.62 +0.16 43 56 682 -26
29OCT26 90.00 C 3.90 4.13 3.90 3.98 +0.12 44 31 555 -29
29OCT26 92.50 C 3.33 3.33 3.33 3.42 +0.16 44 30 524 +30
29OCT26 95.00 C 2.86 2.86 2.86 2.93 +0.18 44 30 267 +30
29OCT26 97.50 C 2.46 2.46 2.46 2.45 +0.14 44 30 296 0
29OCT26 100.00 C 0.00 0.00 0.00 2.05 +0.12 44 0 32 0
29OCT26 102.50 C 1.86 2.00 1.83 1.71 +0.10 44 5 60 +1
30DEC26 37.00 C 0.00 0.00 0.00 42.50 +0.77 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 41.60 +0.82 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.60 +0.77 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.65 +0.77 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.75 +0.82 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.82 +0.83 40 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 37.09 +1.04 51 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.92 +0.81 42 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.98 +0.80 43 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 34.02 +1.29 43 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 33.13 +0.79 44 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.45 +1.55 50 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 31.30 +1.30 45 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 30.35 +1.24 44 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 28.18 +1.24 45 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.02 +1.19 45 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 23.93 +1.15 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.15 +1.31 46 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 19.99 +0.65 44 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 18.09 +0.55 44 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 16.41 +0.55 44 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 14.88 +0.86 44 0 16,680 0
30DEC26 72.50 C 0.00 0.00 0.00 13.21 +0.31 43 0 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 11.86 +0.39 43 0 346 0
30DEC26 77.50 C 0.00 0.00 0.00 10.62 +0.39 43 0 1,069 0
30DEC26 80.00 C 0.00 0.00 0.00 9.50 +0.31 43 0 8,273 0
30DEC26 82.50 C 9.15 9.15 9.15 8.50 +0.30 43 5 2,389 0
30DEC26 85.00 C 7.16 8.00 7.16 7.59 +0.22 44 960 8,600 +960
30DEC26 87.50 C 0.00 0.00 0.00 6.76 +0.18 44 0 2,156 0
30DEC26 90.00 C 6.07 6.07 6.02 6.05 +0.16 44 80 17,836 +40
30DEC26 92.50 C 0.00 0.00 0.00 5.41 +0.14 44 0 2,265 0
30DEC26 95.00 C 4.63 4.63 4.63 4.83 +0.15 45 1 1,621 +1
30DEC26 97.50 C 4.11 4.11 4.11 4.31 +0.18 45 1 1,502 0
30DEC26 100.00 C 3.50 4.02 3.50 3.83 +0.19 45 317 9,904 +211
30DEC26 102.50 C 0.00 0.00 0.00 3.37 +0.16 45 0 928 0
30DEC26 105.00 C 3.02 3.02 3.02 2.96 +0.14 45 6 1,751 -6
30DEC26 107.50 C 0.00 0.00 0.00 2.60 +0.12 45 0 877 0
30DEC26 110.00 C 0.00 0.00 0.00 2.28 +0.10 45 0 2,128 0
30DEC26 112.50 C 0.00 0.00 0.00 1.99 +0.08 45 0 449 0
30DEC26 115.00 C 0.00 0.00 0.00 1.75 +0.08 45 0 1,194 0
30DEC26 117.50 C 0.00 0.00 0.00 1.53 +0.07 45 0 2,044 0
30DEC26 120.00 C 1.80 1.80 1.80 1.33 +0.05 45 10 2,225 +10
30DEC26 122.50 C 0.00 0.00 0.00 1.16 +0.04 45 0 947 0
30DEC26 125.00 C 0.00 0.00 0.00 1.02 +0.04 45 0 891 0
30DEC26 127.50 C 0.00 0.00 0.00 0.89 +0.03 45 0 846 0
30DEC26 130.00 C 1.20 1.25 1.20 0.77 +0.02 45 11 3,429 +11
30DEC26 132.50 C 0.00 0.00 0.00 0.67 +0.02 45 0 2,631 0
30DEC26 135.00 C 0.00 0.00 0.00 0.59 +0.02 45 0 1,023 0
30DEC26 137.50 C 0.00 0.00 0.00 0.51 +0.01 45 0 642 0
30DEC26 140.00 C 0.90 0.90 0.88 0.44 +0.01 45 6 1,030 +6
30DEC26 142.50 C 0.00 0.00 0.00 0.39 +0.01 45 0 623 0
30DEC26 145.00 C 0.00 0.00 0.00 0.34 +0.01 45 0 370 0
30DEC26 147.50 C 0.00 0.00 0.00 0.29 0.00 45 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.25 0.00 45 0 625 0
30DEC26 152.50 C 0.62 0.62 0.62 0.22 0.00 45 16 540 +16
30DEC26 155.00 C 0.00 0.00 0.00 0.19 0.00 45 0 523 0
30DEC26 157.50 C 0.51 0.51 0.51 0.17 0.00 45 30 447 +30
30DEC26 160.00 C 0.00 0.00 0.00 0.15 0.00 45 0 1,763 0
30MAR27 37.00 C 0.00 0.00 0.00 43.20 +0.81 48 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 42.40 +0.83 52 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.47 +0.79 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.69 +1.05 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.63 +0.85 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.85 +1.03 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.77 +0.85 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.04 +0.94 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.04 +0.76 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.15 +1.38 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.46 +1.55 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.59 +0.97 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.66 +0.89 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.88 +0.96 50 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 29.78 +0.92 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.75 +1.35 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.79 +1.28 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.91 +1.24 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 22.03 +1.11 45 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 20.28 +1.03 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 18.55 +0.50 44 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 17.04 +0.80 44 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 15.63 +0.46 44 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 14.33 +0.42 43 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 13.13 +0.38 43 0 3,043 0
30MAR27 80.00 C 11.40 12.16 11.40 12.02 +0.33 44 9 1,985 -9
30MAR27 82.50 C 10.70 11.36 10.70 10.96 +0.31 43 3 883 -2
30MAR27 85.00 C 0.00 0.00 0.00 10.04 +0.28 44 0 10,567 0
30MAR27 87.50 C 0.00 0.00 0.00 9.19 +0.24 44 0 603 0
30MAR27 90.00 C 0.00 0.00 0.00 8.41 +0.22 44 0 5,618 0
30MAR27 92.50 C 0.00 0.00 0.00 7.71 +0.19 44 0 366 0
30MAR27 95.00 C 6.89 7.16 6.89 7.07 +0.18 44 2 2,162 -1
30MAR27 97.50 C 0.00 0.00 0.00 6.48 +0.15 44 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 5.95 +0.17 44 0 1,694 0
30MAR27 102.50 C 0.00 0.00 0.00 5.45 +0.19 45 0 401 0
30MAR27 105.00 C 5.10 5.15 4.90 5.01 +0.22 45 62 723 +1
30MAR27 107.50 C 0.00 0.00 0.00 4.61 +0.25 45 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 4.23 +0.27 45 0 2,653 0
30MAR27 112.50 C 0.00 0.00 0.00 3.85 +0.25 45 0 2,463 0
30MAR27 115.00 C 0.00 0.00 0.00 3.50 +0.23 45 0 200 0
30MAR27 117.50 C 0.00 0.00 0.00 3.18 +0.21 45 0 142 0
30MAR27 120.00 C 0.00 0.00 0.00 2.89 +0.19 45 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 2.63 +0.18 45 0 315 0
30MAR27 125.00 C 0.00 0.00 0.00 2.39 +0.17 45 0 1,605 0
29JUN27 47.00 C 0.00 0.00 0.00 35.49 +0.97 50 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 34.70 +1.00 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.85 +1.43 49 0 40 0
29JUN27 50.00 C 0.00 0.00 0.00 33.05 +0.95 49 0 71 0
29JUN27 52.50 C 0.00 0.00 0.00 31.08 +0.93 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.24 +1.40 48 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 27.36 +0.92 47 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 25.58 +0.88 47 0 42 0
29JUN27 62.50 C 0.00 0.00 0.00 23.81 +0.78 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.20 +0.76 45 0 27 0
29JUN27 67.50 C 20.00 20.00 20.00 20.67 +0.72 45 1 640 -1
29JUN27 70.00 C 0.00 0.00 0.00 19.20 +0.65 45 0 336 0
29JUN27 72.50 C 18.17 18.17 18.17 17.71 +0.52 44 30 139 +30
29JUN27 75.00 C 0.00 0.00 0.00 16.45 +0.49 44 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 15.28 +0.42 44 0 436 0
29JUN27 80.00 C 14.00 14.00 14.00 14.19 +0.64 44 8 1,330 0
29JUN27 82.50 C 0.00 0.00 0.00 13.19 +0.36 44 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 12.24 +0.34 44 0 649 0
29JUN27 87.50 C 11.09 11.09 11.09 11.38 +0.29 44 6 335 0
29JUN27 90.00 C 0.00 0.00 0.00 10.57 +0.27 44 0 524 0
29JUN27 92.50 C 0.00 0.00 0.00 9.84 +0.27 44 0 284 0
29JUN27 95.00 C 0.00 0.00 0.00 9.15 +0.27 44 0 187 0
29JUN27 97.50 C 0.00 0.00 0.00 8.53 +0.31 44 0 75 0
29JUN27 100.00 C 0.00 0.00 0.00 7.94 +0.33 44 0 488 0
29JUN27 102.50 C 0.00 0.00 0.00 7.41 +0.36 45 0 140 0
29JUN27 105.00 C 7.10 7.10 7.05 6.92 +0.40 45 2 1,161 +1
29JUN27 107.50 C 0.00 0.00 0.00 6.46 +0.42 45 0 820 0
TOTAL CALL 16,508 441,329 +1,850
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
17JUL26 65.00 P 0.01 0.01 0.01 0.01 0.00 86 100 237 +100
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 124 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 224 0
17JUL26 72.50 P 0.26 0.26 0.12 0.03 -0.18 49 45 1,050 -18
17JUL26 75.00 P 0.78 0.87 0.28 0.18 -0.46 49 264 1,327 +107
17JUL26 77.50 P 1.89 2.11 0.80 0.70 -0.89 49 990 509 -59
17JUL26 80.00 P 2.40 2.40 1.89 1.87 -1.21 50 246 377 +57
17JUL26 82.50 P 3.71 3.71 3.71 3.73 -1.33 53 14 173 +14
17JUL26 85.00 P 0.00 0.00 0.00 6.04 -1.12 63 0 21 0
17JUL26 87.50 P 0.00 0.00 0.00 8.56 -1.01 83 0 1 0
17JUL26 90.00 P 0.00 0.00 0.00 11.12 -0.93 105 0 1 0
17JUL26 92.50 P 0.00 0.00 0.00 13.70 -0.85 127 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.27 -0.98 149 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 18.85 -0.89 170 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.41 -0.83 190 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 23.91 -0.83 205 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 65.00 P 0.08 0.08 0.08 0.02 -0.02 51 200 20 -190
24JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.06 48 0 11 0
24JUL26 70.00 P 0.00 0.00 0.00 0.15 -0.15 48 0 38 0
24JUL26 72.50 P 0.48 0.68 0.48 0.40 -0.29 48 18 56 +18
24JUL26 75.00 P 1.45 1.48 0.95 0.90 -0.48 48 385 141 +107
24JUL26 77.50 P 1.65 2.25 1.59 1.75 -0.69 48 175 119 +112
24JUL26 80.00 P 3.07 3.07 2.87 2.99 -0.89 49 211 156 +121
24JUL26 82.50 P 4.37 5.60 4.37 4.63 -1.05 50 138 167 +138
24JUL26 85.00 P 0.00 0.00 0.00 6.61 -1.16 53 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 8.58 -1.37 47 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 11.12 -1.01 58 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 13.70 -1.10 71 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 16.28 -1.00 83 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 18.85 -0.89 95 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 21.41 -0.83 105 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 667 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 858 0
30JUL26 57.50 P 0.05 0.05 0.05 0.01 0.00 58 24 845 +12
30JUL26 60.00 P 0.06 0.07 0.06 0.01 -0.01 51 23 1,378 -1
30JUL26 62.50 P 0.10 0.10 0.10 0.02 -0.02 47 10 2,796 -10
30JUL26 65.00 P 0.17 0.17 0.15 0.05 -0.06 46 15 5,597 -10
30JUL26 67.50 P 0.43 0.43 0.28 0.14 -0.12 46 23 4,233 +9
30JUL26 70.00 P 0.63 0.70 0.42 0.35 -0.22 46 301 5,396 +93
30JUL26 72.50 P 1.30 1.30 0.70 0.73 -0.36 46 293 4,034 -109
30JUL26 75.00 P 2.05 2.05 1.30 1.35 -0.51 46 467 5,079 +259
30JUL26 77.50 P 3.30 3.30 2.16 2.28 -0.71 47 366 5,998 -15
30JUL26 80.00 P 3.60 4.23 3.47 3.55 -0.87 47 90 4,434 -55
30JUL26 82.50 P 5.08 5.08 5.08 5.13 -0.96 48 1 9,649 +1
30JUL26 85.00 P 0.00 0.00 0.00 7.02 -1.11 50 0 4,646 0
30JUL26 87.50 P 0.00 0.00 0.00 9.13 -1.19 52 0 2,242 0
30JUL26 90.00 P 11.35 11.35 11.35 11.42 -0.86 55 2 885 -2
30JUL26 92.50 P 0.00 0.00 0.00 13.70 -1.10 57 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 16.32 -0.96 68 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 18.86 -0.88 76 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.41 -0.83 84 0 24 0
30JUL26 102.50 P 0.00 0.00 0.00 23.91 -0.83 91 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.36 -0.83 95 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.85 -0.89 100 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.34 -0.91 105 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.84 -0.91 111 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.35 -0.91 116 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 38.84 -0.92 121 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 41.36 -0.90 127 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 43.86 -0.83 132 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.36 -0.83 136 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 74 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 382 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 461 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 99 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 336 0
28AUG26 55.00 P 0.21 0.21 0.21 0.04 -0.03 45 5 275 +5
28AUG26 57.50 P 0.00 0.00 0.00 0.09 -0.06 46 0 437 0
28AUG26 60.00 P 0.41 0.41 0.38 0.18 -0.10 45 114 545 -12
28AUG26 62.50 P 0.60 0.60 0.51 0.34 -0.16 45 42 517 +12
28AUG26 65.00 P 0.85 0.92 0.73 0.59 -0.24 46 286 5,988 -10
28AUG26 67.50 P 1.39 1.54 1.06 0.97 -0.32 46 274 1,470 +83
28AUG26 70.00 P 2.09 2.09 1.55 1.50 -0.42 46 83 2,964 +2
28AUG26 72.50 P 2.75 2.75 2.16 2.21 -0.53 46 148 2,107 +49
28AUG26 75.00 P 4.00 4.00 3.00 3.12 -0.59 46 126 3,729 +55
28AUG26 77.50 P 5.37 5.38 4.03 4.22 -0.70 46 2,551 4,145 +503
28AUG26 80.00 P 6.48 6.48 5.34 5.54 -0.83 47 1,549 3,808 +580
28AUG26 82.50 P 7.69 7.69 6.90 7.04 -0.84 47 133 3,702 0
28AUG26 85.00 P 9.20 9.52 8.66 8.74 -1.03 48 140 2,572 +28
28AUG26 87.50 P 0.00 0.00 0.00 10.59 -1.08 48 0 2,835 0
28AUG26 90.00 P 13.94 13.94 12.35 12.60 -1.11 49 164 1,693 +140
28AUG26 92.50 P 0.00 0.00 0.00 14.74 -1.11 51 0 312 0
28AUG26 95.00 P 0.00 0.00 0.00 16.99 -1.08 53 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 19.31 -0.96 55 0 38 0
28AUG26 100.00 P 22.67 22.67 22.67 21.71 -0.93 57 1 19 0
28AUG26 102.50 P 0.00 0.00 0.00 24.15 -0.81 61 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 26.60 -0.80 64 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.98 -0.96 65 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.43 -0.84 68 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 33.97 -0.78 72 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.46 -0.80 75 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 38.93 -0.96 77 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.42 -0.84 80 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 43.94 -0.90 84 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.43 -0.80 86 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.05 45 0 497 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 -0.07 45 0 934 0
29SEP26 57.50 P 0.66 0.66 0.66 0.36 -0.11 45 2 1,493 -2
29SEP26 60.00 P 0.00 0.00 0.00 0.58 -0.16 45 0 3,055 0
29SEP26 62.50 P 1.19 1.19 1.11 0.90 -0.22 45 24 1,773 -24
29SEP26 65.00 P 1.78 1.78 1.56 1.33 -0.29 45 5 9,683 +4
29SEP26 67.50 P 0.00 0.00 0.00 1.88 -0.39 45 0 2,992 0
29SEP26 70.00 P 3.07 3.07 2.67 2.57 -0.48 45 90 32,242 -30
29SEP26 72.50 P 3.98 3.98 3.40 3.43 -0.54 46 262 3,615 +141
29SEP26 75.00 P 5.04 5.18 4.43 4.46 -0.54 46 471 14,180 -65
29SEP26 77.50 P 6.42 6.42 5.45 5.64 -0.64 46 815 5,348 -38
29SEP26 80.00 P 7.94 7.94 6.80 6.97 -0.72 46 78 13,858 +11
29SEP26 82.50 P 8.62 8.62 8.62 8.44 -0.84 46 30 7,749 +30
29SEP26 85.00 P 0.00 0.00 0.00 10.09 -0.89 47 0 9,970 0
29SEP26 87.50 P 12.92 12.92 12.07 11.87 -0.93 47 150 3,143 +60
29SEP26 90.00 P 0.00 0.00 0.00 13.74 -1.08 48 0 4,274 0
29SEP26 92.50 P 0.00 0.00 0.00 15.67 -1.17 48 0 4,042 0
29SEP26 95.00 P 0.00 0.00 0.00 17.86 -1.12 50 0 5,003 0
29SEP26 97.50 P 0.00 0.00 0.00 20.03 -1.11 50 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 22.31 -1.15 52 0 6,617 0
29SEP26 102.50 P 0.00 0.00 0.00 24.41 -1.12 51 0 2,657 0
29SEP26 105.00 P 0.00 0.00 0.00 27.01 -1.00 55 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 29.30 -1.04 56 0 1,060 0
29SEP26 110.00 P 0.00 0.00 0.00 31.68 -0.78 57 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 34.06 -1.06 58 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 36.64 -0.92 62 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 39.04 -0.85 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.42 -0.84 64 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 43.94 -0.90 66 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 46.52 -0.71 70 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 48.84 -0.77 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.50 -0.57 74 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.93 -0.65 75 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.50 -0.64 78 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.00 -0.58 80 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.36 -0.90 79 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.83 -0.77 81 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.43 -0.67 85 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.99 -0.60 87 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.51 -0.59 90 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.02 -0.57 92 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.51 -0.63 93 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.01 -0.65 95 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.50 -0.64 97 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 73 0
29OCT26 49.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 61 0
29OCT26 52.50 P 0.65 0.65 0.65 0.26 -0.07 44 100 53 -63
29OCT26 55.00 P 0.84 0.84 0.84 0.42 -0.11 44 100 421 -100
29OCT26 57.50 P 1.01 1.01 1.01 0.65 -0.16 44 1 221 +1
29OCT26 60.00 P 0.00 0.00 0.00 0.97 -0.22 44 0 474 0
29OCT26 62.50 P 0.00 0.00 0.00 1.37 -0.30 44 0 566 0
29OCT26 65.00 P 0.00 0.00 0.00 1.90 -0.37 44 0 547 0
29OCT26 67.50 P 0.00 0.00 0.00 2.57 -0.41 44 0 527 0
29OCT26 70.00 P 0.00 0.00 0.00 3.37 -0.46 45 0 1,179 0
29OCT26 72.50 P 5.06 5.06 5.06 4.28 -0.53 45 30 1,213 0
29OCT26 75.00 P 5.88 5.88 5.38 5.35 -0.59 45 90 1,448 0
29OCT26 77.50 P 6.51 6.51 6.42 6.58 -0.62 45 63 2,014 +63
29OCT26 80.00 P 7.87 7.87 7.87 7.92 -0.66 45 30 639 0
29OCT26 82.50 P 0.00 0.00 0.00 9.39 -0.76 45 0 92 0
29OCT26 85.00 P 11.20 11.20 10.93 11.02 -0.80 46 2 52 0
29OCT26 87.50 P 0.00 0.00 0.00 12.72 -0.88 46 0 60 0
29OCT26 90.00 P 0.00 0.00 0.00 14.58 -0.93 46 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 16.51 -1.09 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.41 -1.23 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.47 -1.34 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.79 -1.21 49 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.97 -0.91 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.05 44 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.04 45 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 -0.05 45 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.25 -0.07 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.31 -0.07 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 -0.09 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 -0.11 45 0 540 0
30DEC26 50.00 P 0.95 0.95 0.95 0.51 -0.11 45 8 728 -8
30DEC26 52.50 P 0.00 0.00 0.00 0.75 -0.16 45 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 1.06 -0.21 45 0 1,421 0
30DEC26 57.50 P 1.88 1.88 1.88 1.47 -0.24 45 1 1,006 -1
30DEC26 60.00 P 2.47 2.47 2.47 1.97 -0.29 45 30 3,608 0
30DEC26 62.50 P 0.00 0.00 0.00 2.55 -0.37 45 0 5,244 0
30DEC26 65.00 P 3.39 3.39 3.39 3.26 -0.40 45 100 5,429 0
30DEC26 67.50 P 0.00 0.00 0.00 4.08 -0.48 45 0 2,303 0
30DEC26 70.00 P 0.00 0.00 0.00 4.98 -0.52 45 0 23,467 0
30DEC26 72.50 P 0.00 0.00 0.00 6.06 -0.44 45 0 2,443 0
30DEC26 75.00 P 7.13 7.13 7.13 7.19 -0.44 45 2 3,238 0
30DEC26 77.50 P 0.00 0.00 0.00 8.43 -0.54 45 0 4,416 0
30DEC26 80.00 P 0.00 0.00 0.00 9.80 -0.59 46 0 11,641 0
30DEC26 82.50 P 0.00 0.00 0.00 11.28 -0.57 46 0 4,536 0
30DEC26 85.00 P 0.00 0.00 0.00 12.86 -0.67 46 0 11,498 0
30DEC26 87.50 P 0.00 0.00 0.00 14.55 -0.73 46 0 1,301 0
30DEC26 90.00 P 16.15 16.15 16.15 16.31 -0.69 47 3 11,386 0
30DEC26 92.50 P 0.00 0.00 0.00 18.17 -0.61 47 0 2,131 0
30DEC26 95.00 P 0.00 0.00 0.00 20.09 -0.83 47 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 21.84 -1.36 46 0 2,228 0
30DEC26 100.00 P 0.00 0.00 0.00 23.78 -1.49 46 0 4,702 0
30DEC26 102.50 P 0.00 0.00 0.00 25.95 -1.33 47 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 28.09 -1.56 47 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 30.26 -1.43 47 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 32.66 -1.34 49 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 34.90 -1.40 49 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 37.24 -1.24 50 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 39.59 -1.26 51 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 41.92 -1.33 51 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 44.14 -1.29 50 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 46.64 -1.28 52 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 49.15 -1.12 54 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 51.50 -0.73 54 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 53.93 -1.14 55 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.50 -1.13 57 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 59.00 -0.58 58 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.36 -1.26 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.83 -1.29 59 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.43 -1.19 62 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 68.99 -1.02 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.51 -1.00 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.02 -1.18 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.51 -1.11 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.01 -1.12 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.50 -0.64 70 0 60 0
30MAR27 37.00 P 0.53 0.53 0.53 0.15 -0.02 45 50 22,331 +50
30MAR27 38.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 -0.05 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.32 -0.05 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 -0.05 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 -0.07 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.53 -0.06 45 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.61 -0.07 45 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.70 -0.08 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.81 -0.10 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.93 -0.10 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.05 -0.11 45 0 292 0
30MAR27 50.00 P 1.63 1.63 1.63 1.18 -0.14 45 8 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.59 -0.15 45 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 2.07 -0.20 45 0 934 0
30MAR27 57.50 P 0.00 0.00 0.00 2.63 -0.22 45 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 3.30 -0.27 45 0 5,743 0
30MAR27 62.50 P 0.00 0.00 0.00 4.03 -0.32 45 0 2,583 0
30MAR27 65.00 P 0.00 0.00 0.00 4.91 -0.30 45 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 5.78 -0.30 45 0 1,211 0
30MAR27 70.00 P 0.00 0.00 0.00 6.74 -0.33 45 0 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 7.80 -0.38 45 0 801 0
30MAR27 75.00 P 9.00 9.00 9.00 8.96 -0.48 45 2 3,442 0
30MAR27 77.50 P 0.00 0.00 0.00 10.24 -0.51 45 0 1,649 0
30MAR27 80.00 P 0.00 0.00 0.00 11.60 -0.52 45 0 3,680 0
30MAR27 82.50 P 0.00 0.00 0.00 13.06 -0.57 45 0 581 0
30MAR27 85.00 P 0.00 0.00 0.00 14.62 -0.57 45 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 16.26 -0.67 45 0 2,116 0
30MAR27 90.00 P 0.00 0.00 0.00 17.82 -1.11 44 0 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 19.61 -1.16 45 0 91 0
30MAR27 95.00 P 0.00 0.00 0.00 21.46 -1.20 45 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 23.36 -1.25 45 0 90 0
30MAR27 100.00 P 24.81 24.81 24.81 25.26 -1.35 45 1 368 +1
30MAR27 102.50 P 0.00 0.00 0.00 27.30 -1.34 45 0 108 0
30MAR27 105.00 P 0.00 0.00 0.00 29.36 -1.35 46 0 150 0
30MAR27 107.50 P 0.00 0.00 0.00 31.44 -1.41 46 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 33.57 -0.95 46 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 35.74 -1.02 46 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.12 -1.27 47 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 40.13 -1.51 46 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 42.57 -1.31 48 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 44.86 -1.30 48 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 47.16 -1.31 48 0 383 0
29JUN27 47.00 P 0.00 0.00 0.00 1.35 -0.09 45 0 237 0
29JUN27 48.00 P 0.00 0.00 0.00 1.52 -0.09 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.70 -0.08 45 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 1.87 -0.09 45 0 696 0
29JUN27 52.50 P 0.00 0.00 0.00 2.39 -0.13 45 0 1,139 0
29JUN27 55.00 P 0.00 0.00 0.00 2.97 -0.14 45 0 919 0
29JUN27 57.50 P 0.00 0.00 0.00 3.67 -0.18 45 0 815 0
29JUN27 60.00 P 4.60 4.60 4.60 4.41 -0.19 45 10 2,080 -10
29JUN27 62.50 P 0.00 0.00 0.00 5.28 -0.24 45 0 1,218 0
29JUN27 65.00 P 6.27 6.27 6.27 6.21 -0.24 45 1 3,288 0
29JUN27 67.50 P 7.36 7.36 7.36 7.13 -0.31 45 1 2,786 -1
29JUN27 70.00 P 8.10 8.10 8.10 8.15 -0.35 45 52 173 -5
29JUN27 72.50 P 0.00 0.00 0.00 9.25 -0.37 44 0 891 0
29JUN27 75.00 P 10.66 10.66 10.26 10.45 -0.40 44 96 1,704 +95
29JUN27 77.50 P 0.00 0.00 0.00 11.73 -0.44 44 0 1,328 0
29JUN27 80.00 P 12.79 12.79 12.79 13.10 -0.52 44 9 2,094 +7
29JUN27 82.50 P 0.00 0.00 0.00 14.56 -0.50 44 0 765 0
29JUN27 85.00 P 0.00 0.00 0.00 16.10 -0.55 44 0 349 0
29JUN27 87.50 P 0.00 0.00 0.00 17.71 -0.59 44 0 621 0
29JUN27 90.00 P 0.00 0.00 0.00 19.39 -0.63 44 0 932 0
29JUN27 92.50 P 0.00 0.00 0.00 20.99 -1.12 44 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 22.80 -1.09 44 0 38 0
29JUN27 97.50 P 0.00 0.00 0.00 24.65 -1.21 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.57 -1.22 44 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 28.51 -1.27 45 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 30.50 -1.32 45 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 32.53 -1.35 45 0 51 0
TOTAL PUT 12,734 512,623 +2,230
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$ 10.220
30JUL26 7.50 C 0.00 0.00 0.00 2.75 +0.08 81 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.50 +0.08 73 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.27 +0.10 76 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.01 +0.09 64 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.24 +0.05 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.01 +0.05 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.59 +0.05 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 123 0
30JUL26 10.50 C 0.00 0.00 0.00 0.17 0.00 32 0 364 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 0.00 35 0 878 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 0.00 35 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 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 63 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.75 +0.07 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.50 +0.06 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.27 +0.08 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.03 +0.08 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.76 +0.05 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.53 +0.05 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.31 +0.04 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.10 +0.04 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.91 +0.03 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.72 +0.02 33 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.34 0.00 34 0 4 0
28AUG26 11.00 C 0.00 0.00 0.00 0.20 0.00 36 0 37 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 0.00 35 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 0.00 35 0 140 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.75 +0.07 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.50 +0.06 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.27 +0.07 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.05 +0.09 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 +0.06 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.55 +0.05 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.34 +0.05 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 +0.04 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.96 +0.04 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.78 +0.02 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 +0.01 33 0 446 0
29SEP26 11.00 C 0.31 0.32 0.31 0.29 +0.01 35 96 399 -50
29SEP26 11.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 49 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 2.75 +0.06 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.52 +0.08 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.28 +0.08 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.05 +0.09 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.81 +0.09 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.58 +0.05 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.38 +0.05 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.20 +0.05 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.03 +0.04 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.75 +0.03 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.53 +0.01 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.39 +0.03 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.78 +0.09 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.54 +0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.31 +0.11 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 +0.10 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 +0.07 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.68 +0.05 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.51 +0.06 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 +0.08 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 +0.05 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 +0.05 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 +0.07 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 +0.01 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.02 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 48 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.84 +0.11 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.63 +0.10 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.44 +0.09 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.24 +0.09 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.06 +0.06 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 +0.08 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 +0.02 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 +0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.44 +0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 +0.04 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.18 +0.04 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 0.00 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 0.00 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.92 +0.05 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.73 +0.04 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.56 +0.05 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.39 +0.04 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.23 +0.04 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.06 +0.08 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.90 +0.06 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.76 +0.05 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.63 +0.04 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 +0.03 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.39 +0.03 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.18 +0.02 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.01 +0.02 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.85 +0.01 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.61 +0.01 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.51 +0.01 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 +0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
TOTAL CALL 96 5,935 -50
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 -0.03 34 0 165 0
30JUL26 10.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 434 0
30JUL26 10.50 P 0.44 0.44 0.44 0.46 -0.06 35 1 232 +1
30JUL26 11.00 P 0.00 0.00 0.00 0.83 -0.06 33 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.29 -0.06 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.78 -0.06 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.28 -0.08 0 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.28 -0.08 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.28 -0.06 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.78 -0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.78 -0.06 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.28 -0.08 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 0.01 0.00 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.21 -0.02 35 0 27 0
28AUG26 9.50 P 0.00 0.00 0.00 0.29 -0.04 35 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.40 -0.03 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.84 -0.04 36 0 79 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 -0.06 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.62 -0.06 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.10 -0.08 39 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.58 -0.10 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.06 -0.08 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.55 -0.07 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.04 -0.08 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.54 -0.06 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.03 -0.07 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.53 -0.06 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.03 -0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.53 -0.06 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.01 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.02 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.04 33 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.03 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.04 34 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 -0.04 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 -0.02 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 -0.03 36 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.18 -0.07 39 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 -0.09 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.08 -0.09 37 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.08 37 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 -0.07 38 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 -0.07 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 -0.11 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.03 -0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.53 -0.06 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.03 -0.06 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.53 -0.05 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.52 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.52 -0.06 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.02 -0.06 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.01 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.01 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.01 -0.06 64 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.48 -0.04 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.59 -0.05 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.38 -0.07 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.76 -0.10 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.19 -0.10 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.64 -0.11 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.10 -0.10 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.58 -0.09 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.06 -0.10 36 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.55 -0.10 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.04 -0.10 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.01 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.02 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.01 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.03 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.06 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.09 33 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 -0.10 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.08 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 -0.10 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.16 -0.10 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.61 -0.10 34 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 -0.09 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 -0.10 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.05 -0.10 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.54 -0.10 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.04 -0.09 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.53 -0.10 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.03 -0.06 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.53 -0.05 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.52 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.52 -0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.02 -0.06 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.02 -0.05 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.01 -0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.01 -0.06 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 -0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 -0.02 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 -0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.05 -0.05 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 -0.06 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 -0.08 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 -0.08 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.40 -0.10 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.80 -0.10 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.23 -0.10 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.67 -0.09 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.13 -0.11 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.59 -0.09 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.07 -0.09 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.55 -0.10 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.04 -0.10 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.54 -0.09 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.03 -0.10 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.51 -0.02 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 -0.02 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.03 -0.03 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.16 -0.03 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.29 -0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.59 -0.03 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.92 -0.04 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.26 -0.05 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.63 -0.05 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.03 -0.06 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.43 -0.07 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.83 -0.11 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.28 +0.01 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.66 -0.06 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.12 -0.06 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.59 -0.06 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.07 -0.07 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.56 -0.07 35 0 0 0
TOTAL PUT 1 3,766 +1
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$ 26.040
17JUL26 17.00 C 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 8.54 +0.13 0 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 8.04 +0.10 0 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 7.54 +0.10 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 7.04 +0.15 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 6.54 +0.09 0 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 6.04 +0.09 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 5.05 +0.20 97 0 19 0
17JUL26 22.00 C 0.00 0.00 0.00 4.05 +0.19 77 0 30 0
17JUL26 23.00 C 0.00 0.00 0.00 3.05 +0.17 58 0 125 0
17JUL26 24.00 C 1.49 1.96 1.49 2.07 +0.11 54 135 218 -57
17JUL26 25.00 C 0.89 1.27 0.75 1.16 -0.01 49 258 1,062 -155
17JUL26 26.00 C 0.70 0.75 0.33 0.55 -0.02 55 663 780 +1
17JUL26 27.00 C 0.27 0.33 0.13 0.26 0.00 65 739 885 -8
17JUL26 28.00 C 0.11 0.13 0.06 0.13 +0.02 74 24 587 +8
17JUL26 29.00 C 0.03 0.05 0.03 0.07 +0.03 82 54 425 +5
17JUL26 30.00 C 0.01 0.02 0.01 0.04 +0.02 90 400 510 +196
17JUL26 31.00 C 0.00 0.00 0.00 0.03 +0.02 101 0 3 0
17JUL26 32.00 C 0.01 0.01 0.01 0.02 +0.01 109 8 88 +8
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 7.56 +0.07 81 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 7.06 +0.12 74 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 6.56 +0.11 68 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 6.06 +0.06 62 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 5.06 +0.09 50 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 4.07 +0.16 48 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 3.10 +0.11 46 0 0 0
24JUL26 24.00 C 1.87 2.11 1.87 2.14 +0.01 39 150 30 -30
24JUL26 25.00 C 1.40 1.65 1.31 1.41 +0.01 45 122 181 +1
24JUL26 26.00 C 0.00 0.00 0.00 0.84 -0.02 47 4 64 +4
24JUL26 27.00 C 0.55 0.55 0.40 0.49 0.00 50 13 33 +9
24JUL26 28.00 C 0.22 0.24 0.22 0.28 0.00 53 44 64 +43
24JUL26 29.00 C 0.19 0.19 0.19 0.16 +0.02 56 15 24 +15
24JUL26 30.00 C 0.07 0.07 0.07 0.09 +0.02 58 2 17 +2
24JUL26 31.00 C 0.06 0.06 0.06 0.05 +0.01 60 50 57 +49
24JUL26 32.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 11.06 +0.06 80 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.56 +0.14 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.06 +0.13 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.56 +0.14 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.06 +0.11 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.56 +0.06 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.06 +0.11 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.07 +0.13 60 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 6.57 +0.09 54 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 6.07 +0.07 49 0 284 0
30JUL26 21.00 C 0.00 0.00 0.00 5.08 +0.02 47 0 535 0
30JUL26 22.00 C 0.00 0.00 0.00 4.11 +0.13 47 0 2,473 0
30JUL26 23.00 C 2.86 3.10 2.60 3.10 0.00 34 9 1,401 -5
30JUL26 24.00 C 2.63 2.63 1.82 2.30 +0.09 43 314 4,003 +83
30JUL26 25.00 C 1.56 1.75 1.18 1.56 +0.03 43 2,668 7,636 +287
30JUL26 26.00 C 1.03 1.15 0.69 1.00 -0.03 44 3,022 4,286 -627
30JUL26 27.00 C 0.68 0.77 0.45 0.64 -0.02 46 390 5,558 +213
30JUL26 28.00 C 0.30 0.44 0.26 0.40 0.00 49 781 5,376 -161
30JUL26 29.00 C 0.19 0.26 0.16 0.24 0.00 50 742 3,854 +39
30JUL26 30.00 C 0.12 0.17 0.10 0.15 +0.01 52 338 9,191 -49
30JUL26 31.00 C 0.11 0.11 0.06 0.09 0.00 54 153 4,079 -11
30JUL26 32.00 C 0.05 0.05 0.04 0.06 +0.01 56 66 4,925 -6
30JUL26 33.00 C 0.02 0.02 0.02 0.03 0.00 56 2 2,537 0
30JUL26 34.00 C 0.03 0.03 0.03 0.02 0.00 58 20 2,382 +20
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,505 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 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 72 0 1,999 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,954 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 116 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 11.10 +0.10 59 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 10.60 +0.05 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.10 +0.04 47 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.06 -0.01 0 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 8.56 +0.02 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.06 0.00 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.56 -0.01 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.07 -0.03 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.59 -0.03 0 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.15 -0.04 40 0 352 0
28AUG26 21.00 C 5.10 5.10 5.10 5.18 -0.08 37 1 799 0
28AUG26 22.00 C 3.87 3.87 3.87 4.34 +0.03 42 10 1,244 0
28AUG26 23.00 C 0.00 0.00 0.00 3.49 -0.03 41 0 1,501 0
28AUG26 24.00 C 2.62 2.62 2.57 2.81 -0.03 43 33 2,460 +30
28AUG26 25.00 C 1.94 2.30 1.84 2.19 -0.01 43 495 1,765 -65
28AUG26 26.00 C 1.76 1.80 1.47 1.68 -0.03 44 423 2,829 +57
28AUG26 27.00 C 1.31 1.43 1.09 1.29 -0.02 45 346 2,192 +69
28AUG26 28.00 C 0.83 1.10 0.83 0.98 -0.02 46 225 7,365 -60
28AUG26 29.00 C 0.58 0.80 0.58 0.74 0.00 47 376 1,827 +9
28AUG26 30.00 C 0.47 0.58 0.43 0.56 +0.01 48 108 6,347 +78
28AUG26 31.00 C 0.37 0.41 0.37 0.42 +0.02 49 181 2,132 +151
28AUG26 32.00 C 0.27 0.30 0.27 0.31 +0.02 49 530 2,961 +347
28AUG26 33.00 C 0.22 0.22 0.22 0.24 +0.03 51 31 1,299 -16
28AUG26 34.00 C 0.17 0.17 0.15 0.18 +0.03 51 52 1,243 -19
28AUG26 35.00 C 0.11 0.13 0.10 0.13 +0.02 52 200 1,333 +70
28AUG26 36.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 759 0
28AUG26 37.00 C 0.06 0.06 0.06 0.08 +0.02 54 400 2,306 +280
28AUG26 38.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 362 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 916 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 11.10 -0.01 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.60 0.00 0 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.10 -0.07 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.60 -0.06 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.11 -0.05 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.65 -0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.16 -0.09 33 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 7.70 -0.05 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.23 -0.03 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.77 -0.09 41 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.32 -0.06 41 0 5,104 0
29SEP26 21.00 C 0.00 0.00 0.00 5.44 -0.08 41 0 380 0
29SEP26 22.00 C 0.00 0.00 0.00 4.59 -0.10 40 0 688 0
29SEP26 23.00 C 0.00 0.00 0.00 3.98 +0.11 44 0 1,407 0
29SEP26 24.00 C 3.00 3.00 3.00 3.22 -0.01 42 20 9,697 -20
29SEP26 25.00 C 2.67 2.67 2.66 2.64 +0.04 42 60 14,132 0
29SEP26 26.00 C 1.84 2.29 1.84 2.14 -0.01 42 274 4,864 +26
29SEP26 27.00 C 1.86 1.86 1.60 1.72 -0.03 43 91 7,361 0
29SEP26 28.00 C 1.46 1.46 1.33 1.38 -0.03 43 32 10,236 0
29SEP26 29.00 C 0.95 1.13 0.95 1.10 -0.03 44 86 5,202 -29
29SEP26 30.00 C 0.80 0.96 0.75 0.87 -0.04 44 62 3,215 -12
29SEP26 31.00 C 0.00 0.00 0.00 0.70 -0.03 45 0 2,681 0
29SEP26 32.00 C 0.60 0.62 0.52 0.56 -0.02 46 62 1,726 +30
29SEP26 33.00 C 0.52 0.52 0.49 0.44 -0.03 46 6 4,654 0
29SEP26 34.00 C 0.34 0.36 0.34 0.34 -0.04 46 11 2,006 0
29SEP26 35.00 C 0.29 0.29 0.29 0.26 -0.04 46 5 4,770 -5
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 15,447 0
29SEP26 37.00 C 0.19 0.19 0.19 0.16 -0.03 47 1 5,343 0
29SEP26 38.00 C 0.13 0.13 0.13 0.12 -0.03 47 4 6,146 +3
29SEP26 39.00 C 0.15 0.15 0.15 0.10 -0.03 48 100 15,541 +100
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 17,056 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 5,540 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 1,654 0
29SEP26 43.00 C 0.07 0.07 0.07 0.04 -0.02 49 25 1,748 +25
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 2,722 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 3,853 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 67 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 86 0 3,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 9.72 +0.05 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.24 0.00 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.77 +0.04 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.33 +0.07 44 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.87 -0.02 44 0 0 0
29OCT26 19.00 C 7.36 7.36 7.36 7.41 -0.03 43 30 30 +30
29OCT26 19.50 C 0.00 0.00 0.00 6.97 -0.03 43 0 0 0
29OCT26 20.00 C 6.00 6.47 6.00 6.54 +0.04 43 35 58 +5
29OCT26 21.00 C 0.00 0.00 0.00 5.70 +0.03 42 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.96 +0.09 43 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 4.25 +0.12 43 0 244 0
29OCT26 24.00 C 0.00 0.00 0.00 3.54 +0.02 41 0 1,111 0
29OCT26 25.00 C 3.12 3.12 2.82 2.97 +0.03 41 120 1,130 +90
29OCT26 26.00 C 2.25 2.55 2.19 2.47 0.00 41 210 512 +22
29OCT26 27.00 C 2.02 2.18 2.02 2.05 -0.01 42 60 796 +30
29OCT26 28.00 C 1.81 1.81 1.56 1.70 -0.01 42 590 1,615 +124
29OCT26 29.00 C 0.00 0.00 0.00 1.41 -0.01 43 0 344 0
29OCT26 30.00 C 1.10 1.10 1.10 1.17 -0.01 43 5 356 0
29OCT26 31.00 C 0.00 0.00 0.00 0.96 -0.01 43 0 86 0
29OCT26 32.00 C 0.70 0.74 0.70 0.79 -0.01 44 27 91 -19
29OCT26 33.00 C 0.00 0.00 0.00 0.65 -0.01 44 0 36 0
29OCT26 34.00 C 0.00 0.00 0.00 0.54 0.00 45 0 16 0
29OCT26 35.00 C 0.46 0.46 0.46 0.44 0.00 45 1 31 +1
30DEC26 15.00 C 0.00 0.00 0.00 11.34 +0.01 46 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 10.76 -0.09 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.39 -0.01 45 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.84 -0.10 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.48 +0.02 44 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.04 +0.01 44 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.60 +0.02 44 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.16 0.00 43 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.74 +0.01 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.32 0.00 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 6.81 -0.12 40 0 221 0
30DEC26 21.00 C 0.00 0.00 0.00 6.11 -0.05 41 0 166 0
30DEC26 22.00 C 5.11 5.11 5.11 5.38 -0.05 41 1 929 +1
30DEC26 23.00 C 4.60 4.80 4.60 4.76 +0.01 42 32 986 0
30DEC26 24.00 C 0.00 0.00 0.00 4.17 +0.02 42 0 3,324 0
30DEC26 25.00 C 3.74 3.74 3.50 3.59 -0.03 41 6 3,746 +1
30DEC26 26.00 C 0.00 0.00 0.00 3.13 -0.01 41 0 2,043 0
30DEC26 27.00 C 2.62 2.69 2.62 2.73 0.00 42 4 1,679 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 -0.02 42 0 2,823 0
30DEC26 29.00 C 1.92 1.92 1.92 2.03 -0.02 42 1 5,796 -1
30DEC26 30.00 C 1.85 1.85 1.71 1.75 -0.02 42 4 7,862 +4
30DEC26 31.00 C 1.53 1.53 1.53 1.51 -0.02 43 1 697 0
30DEC26 32.00 C 1.33 1.33 1.33 1.31 -0.01 43 25 2,344 +25
30DEC26 33.00 C 1.13 1.13 1.13 1.13 0.00 43 10 7,267 0
30DEC26 34.00 C 1.03 1.03 1.03 0.99 +0.02 44 2 971 0
30DEC26 35.00 C 0.75 0.84 0.75 0.85 +0.02 44 38 1,983 0
30DEC26 36.00 C 0.00 0.00 0.00 0.74 +0.03 44 0 8,166 0
30DEC26 37.00 C 0.62 0.65 0.62 0.65 +0.04 45 45 7,326 +45
30DEC26 38.00 C 0.00 0.00 0.00 0.55 +0.03 45 0 5,184 0
30DEC26 39.00 C 0.48 0.50 0.48 0.50 +0.05 45 56 9,777 -48
30DEC26 40.00 C 0.40 0.45 0.40 0.43 +0.05 46 70 2,111 +6
30DEC26 41.00 C 0.34 0.34 0.34 0.37 +0.04 46 1 2,490 -1
30DEC26 42.00 C 0.00 0.00 0.00 0.32 +0.04 46 0 2,233 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 +0.04 46 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 +0.04 47 0 561 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 4,529 0
30DEC26 46.00 C 0.00 0.00 0.00 0.19 +0.04 47 0 985 0
30DEC26 47.00 C 0.23 0.23 0.23 0.17 +0.04 47 1 504 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 302 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 356 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 9,537 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 +0.03 49 0 2,384 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 1,200 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 501 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 329 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 11.51 -0.09 42 0 6,014 0
30MAR27 15.50 C 11.15 11.15 11.15 11.17 -0.01 46 30 30 +30
30MAR27 16.00 C 0.00 0.00 0.00 10.63 -0.09 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 10.20 -0.08 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.78 -0.08 42 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 9.35 -0.10 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.95 -0.08 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.65 +0.03 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.15 -0.09 42 0 0 0
30MAR27 19.50 C 7.80 7.80 7.80 7.92 +0.07 45 1 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.38 -0.10 41 0 305 0
30MAR27 21.00 C 0.00 0.00 0.00 6.66 -0.10 41 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 5.98 -0.12 40 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 5.49 +0.01 42 0 1,203 0
30MAR27 24.00 C 0.00 0.00 0.00 4.87 -0.13 41 0 755 0
30MAR27 25.00 C 0.00 0.00 0.00 4.30 -0.02 41 0 3,055 0
30MAR27 26.00 C 4.08 4.08 3.69 3.94 0.00 42 388 5,456 +379
30MAR27 27.00 C 3.47 3.51 3.44 3.56 +0.08 42 283 3,300 +47
30MAR27 28.00 C 0.00 0.00 0.00 3.14 +0.03 42 0 3,050 0
30MAR27 29.00 C 2.57 2.57 2.57 2.79 0.00 42 60 674 +60
30MAR27 30.00 C 0.00 0.00 0.00 2.52 +0.04 42 0 1,912 0
30MAR27 31.00 C 2.19 2.19 2.19 2.23 +0.01 42 2 1,168 0
30MAR27 32.00 C 1.82 1.82 1.82 2.00 +0.02 43 200 5,034 0
30MAR27 33.00 C 0.00 0.00 0.00 1.76 -0.02 42 0 6,704 0
30MAR27 34.00 C 0.00 0.00 0.00 1.55 -0.05 42 0 6,955 0
30MAR27 35.00 C 1.35 1.40 1.35 1.35 -0.07 42 5 4,348 +4
30MAR27 36.00 C 0.00 0.00 0.00 1.18 -0.09 42 0 381 0
30MAR27 37.00 C 0.00 0.00 0.00 1.03 -0.11 42 0 247 0
30MAR27 38.00 C 0.00 0.00 0.00 0.90 -0.12 42 0 1,173 0
30MAR27 39.00 C 0.00 0.00 0.00 0.78 -0.13 41 0 545 0
30MAR27 40.00 C 0.00 0.00 0.00 0.67 -0.14 41 0 5,924 0
30MAR27 41.00 C 0.00 0.00 0.00 0.58 -0.15 41 0 878 0
30MAR27 42.00 C 0.65 0.65 0.65 0.50 -0.15 41 1 343 +1
30MAR27 43.00 C 0.00 0.00 0.00 0.43 -0.16 41 0 383 0
30MAR27 44.00 C 0.59 0.59 0.59 0.37 -0.16 41 1 564 0
30MAR27 45.00 C 0.00 0.00 0.00 0.32 -0.15 40 0 2,351 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 -0.16 40 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 -0.16 40 0 255 0
30MAR27 48.00 C 0.41 0.41 0.41 0.20 -0.15 40 100 214 -1
30MAR27 49.00 C 0.00 0.00 0.00 0.17 -0.14 40 0 126 0
30MAR27 50.00 C 0.37 0.37 0.37 0.15 -0.13 40 100 2,176 0
29JUN27 16.00 C 0.00 0.00 0.00 10.93 -0.08 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.51 -0.12 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.22 +0.03 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.81 +0.01 44 0 0 0
29JUN27 18.00 C 9.42 9.42 9.42 9.21 -0.21 39 1 2 0
29JUN27 18.50 C 0.00 0.00 0.00 8.98 -0.05 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.68 +0.03 43 0 12 0
29JUN27 19.50 C 8.29 8.29 8.29 8.47 +0.18 45 1 1 0
29JUN27 20.00 C 0.00 0.00 0.00 7.83 -0.12 41 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 7.19 -0.18 41 0 48 0
29JUN27 22.00 C 0.00 0.00 0.00 6.58 -0.17 41 0 482 0
29JUN27 23.00 C 0.00 0.00 0.00 6.04 -0.07 41 0 124 0
29JUN27 24.00 C 0.00 0.00 0.00 5.51 -0.01 41 0 228 0
29JUN27 25.00 C 4.72 4.75 4.72 5.05 -0.08 42 32 636 +30
29JUN27 26.00 C 4.46 4.55 4.33 4.78 +0.13 44 71 1,051 +41
29JUN27 27.00 C 0.00 0.00 0.00 4.17 +0.04 42 0 453 0
29JUN27 28.00 C 0.00 0.00 0.00 3.80 +0.03 42 0 794 0
29JUN27 29.00 C 3.38 3.42 3.38 3.43 -0.01 42 163 633 +162
29JUN27 30.00 C 3.17 3.17 3.14 3.15 0.00 42 26 584 0
29JUN27 31.00 C 0.00 0.00 0.00 2.87 +0.03 42 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 2.62 +0.01 42 0 56 0
29JUN27 33.00 C 0.00 0.00 0.00 2.36 -0.02 42 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.17 -0.01 42 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 1.96 -0.02 42 0 217 0
29JUN27 36.00 C 0.00 0.00 0.00 1.77 -0.05 42 0 48 0
29JUN27 37.00 C 0.00 0.00 0.00 1.60 -0.07 42 0 78 0
29JUN27 38.00 C 0.00 0.00 0.00 1.44 -0.10 42 0 453 0
29JUN27 39.00 C 1.45 1.49 1.30 1.30 -0.12 42 22 578 +14
TOTAL CALL 18,298 567,970 +2,006
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 160 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 0.00 138 0 10 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 50 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 211 0
17JUL26 22.00 P 0.01 0.01 0.01 0.01 0.00 86 13 68 +13
17JUL26 23.00 P 0.03 0.03 0.03 0.01 -0.02 66 100 562 0
17JUL26 24.00 P 0.07 0.15 0.06 0.03 -0.08 56 460 936 +190
17JUL26 25.00 P 0.25 0.45 0.18 0.15 -0.16 55 1,059 1,448 +114
17JUL26 26.00 P 0.65 1.04 0.52 0.53 -0.18 58 648 559 +103
17JUL26 27.00 P 1.78 1.78 1.25 1.26 -0.10 70 289 130 +77
17JUL26 28.00 P 2.10 2.10 2.10 2.09 -0.10 74 30 90 -30
17JUL26 29.00 P 0.00 0.00 0.00 3.12 -0.07 104 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 4.08 -0.09 116 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 5.07 -0.09 133 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 6.07 -0.09 151 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 7.07 -0.09 168 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 8.07 -0.09 184 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 9.07 -0.09 199 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 43 0
24JUL26 23.00 P 0.09 0.10 0.09 0.05 -0.07 48 5 5 +5
24JUL26 24.00 P 0.26 0.27 0.23 0.16 -0.11 48 14 13 -10
24JUL26 25.00 P 0.48 0.61 0.40 0.40 -0.14 48 155 78 +66
24JUL26 26.00 P 1.14 1.14 1.10 0.83 -0.15 50 60 97 +60
24JUL26 27.00 P 1.55 1.72 1.47 1.49 -0.13 54 120 121 +120
24JUL26 28.00 P 0.00 0.00 0.00 2.26 -0.12 56 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 3.19 -0.07 65 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 4.08 -0.13 65 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 5.12 -0.06 81 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 6.10 -0.07 89 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 7.10 -0.06 98 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 8.10 -0.06 107 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 9.10 -0.06 116 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 113 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 830 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 406 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,087 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 999 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,099 0
30JUL26 20.00 P 0.02 0.03 0.02 0.01 -0.01 55 32 3,608 -2
30JUL26 21.00 P 0.07 0.07 0.05 0.02 -0.03 51 71 2,553 0
30JUL26 22.00 P 0.12 0.12 0.07 0.04 -0.06 46 36 4,927 -22
30JUL26 23.00 P 0.20 0.23 0.15 0.12 -0.09 47 596 3,749 +543
30JUL26 24.00 P 0.34 0.46 0.27 0.27 -0.13 46 903 5,695 +420
30JUL26 25.00 P 0.62 0.84 0.52 0.55 -0.14 46 2,772 5,668 +732
30JUL26 26.00 P 1.17 1.41 0.97 0.99 -0.13 47 942 3,642 +350
30JUL26 27.00 P 1.60 1.75 1.50 1.63 -0.13 49 34 3,324 -31
30JUL26 28.00 P 2.42 2.70 2.20 2.36 -0.09 50 4 4,491 -1
30JUL26 29.00 P 3.08 3.32 3.08 3.21 -0.21 53 6 4,537 +3
30JUL26 30.00 P 4.75 4.75 4.75 4.09 -0.16 53 3 3,126 -3
30JUL26 31.00 P 0.00 0.00 0.00 5.18 -0.03 70 0 1,349 0
30JUL26 32.00 P 0.00 0.00 0.00 6.10 -0.08 71 0 257 0
30JUL26 33.00 P 0.00 0.00 0.00 7.10 -0.07 79 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 8.10 -0.06 86 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 9.10 -0.06 93 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.07 -0.09 96 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 11.05 -0.11 98 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.05 -0.11 104 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.05 -0.11 110 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.06 -0.10 117 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.06 -0.10 122 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.07 -0.09 129 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.06 -0.10 133 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.07 -0.09 140 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 19.07 -0.09 144 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 20.07 -0.09 149 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 21.07 -0.09 153 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 22.06 -0.10 155 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 23.06 -0.10 159 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 24.06 -0.10 163 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 225 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 277 0
28AUG26 17.50 P 0.06 0.06 0.06 0.01 -0.01 47 53 386 +53
28AUG26 18.00 P 0.06 0.06 0.06 0.02 -0.01 49 200 781 +200
28AUG26 18.50 P 0.08 0.08 0.08 0.03 -0.02 48 27 270 0
28AUG26 19.00 P 0.11 0.11 0.11 0.04 -0.02 47 7 659 +7
28AUG26 19.50 P 0.11 0.12 0.11 0.05 -0.04 46 17 807 +17
28AUG26 20.00 P 0.17 0.17 0.14 0.08 -0.04 46 183 1,488 +181
28AUG26 21.00 P 0.24 0.24 0.22 0.16 -0.06 46 123 1,939 +29
28AUG26 22.00 P 0.44 0.44 0.32 0.29 -0.08 46 602 2,418 +180
28AUG26 23.00 P 0.60 0.68 0.51 0.49 -0.09 46 106 3,237 +61
28AUG26 24.00 P 1.01 1.01 0.80 0.79 -0.08 46 124 3,941 +8
28AUG26 25.00 P 1.39 1.44 1.10 1.17 -0.09 46 658 2,739 +475
28AUG26 26.00 P 1.92 2.01 1.57 1.65 -0.11 47 403 6,050 +220
28AUG26 27.00 P 2.32 2.48 2.12 2.26 -0.09 48 279 3,289 +179
28AUG26 28.00 P 2.97 3.27 2.92 2.92 -0.08 48 120 2,743 +30
28AUG26 29.00 P 0.00 0.00 0.00 3.70 -0.09 50 0 1,651 0
28AUG26 30.00 P 0.00 0.00 0.00 4.52 -0.05 51 0 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 5.39 -0.07 53 0 1,669 0
28AUG26 32.00 P 0.00 0.00 0.00 6.29 -0.10 54 0 733 0
28AUG26 33.00 P 0.00 0.00 0.00 7.27 -0.01 59 0 200 0
28AUG26 34.00 P 0.00 0.00 0.00 8.19 -0.04 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.17 -0.03 63 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 10.08 -0.10 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.06 -0.10 63 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.09 -0.07 69 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.09 -0.07 73 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.09 -0.07 77 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.09 -0.07 80 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.09 -0.07 83 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.09 -0.07 86 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.09 -0.07 89 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.11 -0.05 94 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.09 -0.07 95 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.09 -0.07 98 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.09 -0.07 101 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.09 -0.07 103 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.12 -0.04 109 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17,219 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 115 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 92 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 61 0
29SEP26 18.00 P 0.16 0.16 0.16 0.07 -0.02 46 1 467 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 112 0
29SEP26 19.00 P 0.21 0.21 0.21 0.13 -0.03 45 1 446 0
29SEP26 19.50 P 0.28 0.28 0.28 0.17 -0.04 45 30 2,636 0
29SEP26 20.00 P 0.32 0.34 0.32 0.23 -0.04 46 268 13,070 +268
29SEP26 21.00 P 0.41 0.47 0.41 0.37 -0.06 45 220 1,554 +120
29SEP26 22.00 P 0.69 0.69 0.63 0.56 -0.06 45 73 2,266 +71
29SEP26 23.00 P 0.87 0.94 0.87 0.82 -0.06 45 14 7,088 +9
29SEP26 24.00 P 1.34 1.34 1.13 1.16 -0.05 45 161 4,860 +10
29SEP26 25.00 P 1.82 1.82 1.53 1.57 -0.06 45 194 13,178 +78
29SEP26 26.00 P 1.96 2.14 1.96 2.07 -0.05 45 90 5,609 +60
29SEP26 27.00 P 2.67 2.77 2.64 2.65 -0.08 45 122 7,615 +58
29SEP26 28.00 P 3.33 3.33 3.33 3.31 -0.08 46 18 7,189 -5
29SEP26 29.00 P 4.13 4.13 4.13 4.00 -0.13 46 10 5,242 0
29SEP26 30.00 P 4.90 4.90 4.84 4.70 -0.13 45 19 9,619 +19
29SEP26 31.00 P 5.66 5.66 5.66 5.62 -0.08 48 30 6,934 0
29SEP26 32.00 P 6.52 6.52 6.47 6.47 -0.05 48 80 3,366 -20
29SEP26 33.00 P 0.00 0.00 0.00 7.38 -0.05 50 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 8.32 -0.02 52 0 1,873 0
29SEP26 35.00 P 0.00 0.00 0.00 9.20 0.00 51 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 10.16 -0.11 53 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 11.13 -0.10 55 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 12.12 -0.08 57 0 2,304 0
29SEP26 39.00 P 13.09 13.09 13.09 13.09 -0.49 58 45 3,465 -45
29SEP26 40.00 P 0.00 0.00 0.00 14.09 -0.26 61 0 12,148 -141
29SEP26 41.00 P 0.00 0.00 0.00 15.09 -0.53 64 0 4,380 0
29SEP26 42.00 P 0.00 0.00 0.00 16.11 -0.05 67 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.09 -0.07 69 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.09 -0.07 71 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.12 -0.04 76 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.09 -0.07 76 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.11 -0.05 80 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.11 -0.05 82 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.11 -0.05 84 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.12 -0.04 87 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.63 -0.03 92 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.12 -0.04 96 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.61 -0.05 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.11 -0.05 104 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.63 -0.03 110 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.13 -0.03 114 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.61 -0.05 116 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.11 -0.05 120 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.61 -0.05 124 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.12 -0.04 128 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.62 -0.04 131 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.11 -0.05 133 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.64 -0.02 139 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.12 -0.04 140 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 302 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 281 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 324 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 -0.03 43 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 400 0
29OCT26 19.50 P 0.40 0.40 0.40 0.27 -0.04 44 100 360 +100
29OCT26 20.00 P 0.48 0.48 0.42 0.34 -0.04 43 164 595 +164
29OCT26 21.00 P 0.58 0.58 0.58 0.52 -0.06 43 100 362 +100
29OCT26 22.00 P 0.87 0.87 0.87 0.75 -0.06 43 30 2,371 +30
29OCT26 23.00 P 0.00 0.00 0.00 1.05 -0.04 43 0 5,211 0
29OCT26 24.00 P 1.52 1.52 1.49 1.40 -0.05 43 7 587 0
29OCT26 25.00 P 1.88 1.88 1.88 1.83 -0.05 43 30 941 0
29OCT26 26.00 P 2.26 2.34 2.26 2.33 -0.06 43 90 1,189 +60
29OCT26 27.00 P 0.00 0.00 0.00 2.91 -0.07 44 0 201 0
29OCT26 28.00 P 0.00 0.00 0.00 3.56 -0.04 44 0 60 0
29OCT26 29.00 P 0.00 0.00 0.00 4.26 -0.09 44 0 120 0
29OCT26 30.00 P 0.00 0.00 0.00 5.02 -0.08 45 0 50 0
29OCT26 31.00 P 0.00 0.00 0.00 5.91 +0.01 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.77 -0.02 49 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 7.60 +0.01 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.38 -0.09 47 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 9.29 -0.08 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 7,274 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.02 44 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 405 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 310 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 -0.04 44 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.05 44 0 251 0
30DEC26 18.00 P 0.46 0.46 0.40 0.31 -0.05 44 106 606 +94
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.06 44 0 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 -0.06 44 0 977 0
30DEC26 19.50 P 0.63 0.63 0.63 0.55 -0.07 44 2 1,079 +2
30DEC26 20.00 P 0.77 0.77 0.77 0.65 -0.07 43 1 1,826 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 -0.05 43 0 1,752 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.04 43 0 1,258 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 -0.04 43 0 13,340 0
30DEC26 24.00 P 2.00 2.00 1.89 1.90 -0.04 43 10 6,645 0
30DEC26 25.00 P 2.58 2.58 2.36 2.35 -0.06 43 32 12,060 -2
30DEC26 26.00 P 2.99 2.99 2.99 2.86 -0.05 43 8 2,600 -8
30DEC26 27.00 P 0.00 0.00 0.00 3.44 -0.03 43 0 2,423 0
30DEC26 28.00 P 4.25 4.25 4.07 4.06 -0.08 43 60 3,620 +30
30DEC26 29.00 P 0.00 0.00 0.00 4.72 -0.12 43 0 2,673 0
30DEC26 30.00 P 0.00 0.00 0.00 5.46 -0.04 44 0 9,591 0
30DEC26 31.00 P 0.00 0.00 0.00 6.26 -0.06 45 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 -0.02 46 0 5,654 0
30DEC26 33.00 P 0.00 0.00 0.00 7.90 -0.02 46 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 8.77 -0.01 47 0 1,170 0
30DEC26 35.00 P 0.00 0.00 0.00 9.66 +0.01 47 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 +0.11 47 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 11.50 +0.13 49 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.42 +0.10 50 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 13.35 -0.23 51 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.29 -0.06 51 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 15.17 -0.45 50 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.13 -0.04 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.13 -0.05 52 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.13 -0.04 54 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.13 -0.03 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.13 -0.03 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.12 -0.04 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.13 -0.03 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.11 -0.05 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.14 -0.02 64 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.63 -0.03 68 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.12 -0.04 71 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.62 -0.04 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.19 +0.03 80 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.63 -0.03 81 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.21 +0.05 87 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.63 -0.07 86 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.15 -0.01 90 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.71 +0.05 95 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.12 -0.04 93 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.62 -0.04 96 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.12 -0.08 98 0 0 0
30MAR27 15.00 P 0.33 0.33 0.33 0.13 -0.14 40 30 6,626 +30
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.15 40 0 33 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.16 41 0 658 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.17 41 0 823 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.19 41 0 340 0
30MAR27 17.50 P 0.61 0.61 0.61 0.41 -0.20 41 100 292 +100
30MAR27 18.00 P 0.00 0.00 0.00 0.50 -0.18 41 0 4,394 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 -0.18 41 0 259 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 -0.16 41 0 613 0
30MAR27 19.50 P 1.00 1.00 1.00 0.82 -0.17 41 12 116 +12
30MAR27 20.00 P 0.00 0.00 0.00 0.96 -0.15 42 0 2,903 0
30MAR27 21.00 P 0.00 0.00 0.00 1.26 -0.13 42 0 631 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 -0.08 42 0 589 0
30MAR27 23.00 P 2.04 2.04 2.02 2.02 -0.06 42 3 4,342 0
30MAR27 24.00 P 0.00 0.00 0.00 2.42 -0.04 42 0 2,154 0
30MAR27 25.00 P 2.92 3.04 2.91 2.90 -0.03 42 216 2,219 0
30MAR27 26.00 P 3.45 3.58 3.43 3.42 -0.02 42 198 5,195 0
30MAR27 27.00 P 0.00 0.00 0.00 4.01 -0.01 42 0 2,850 0
30MAR27 28.00 P 0.00 0.00 0.00 4.63 -0.02 42 0 2,670 0
30MAR27 29.00 P 0.00 0.00 0.00 5.37 -0.11 43 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 6.03 +0.04 43 0 3,387 0
30MAR27 31.00 P 0.00 0.00 0.00 6.77 0.00 43 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 7.53 -0.01 44 0 874 0
30MAR27 33.00 P 0.00 0.00 0.00 8.36 +0.03 45 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 9.16 +0.01 45 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 10.00 +0.02 45 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 10.86 +0.07 45 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.75 +0.04 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.64 +0.04 46 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.54 -0.04 47 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.46 +0.04 47 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 15.39 -0.23 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.27 +0.02 47 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 17.21 0.00 47 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.15 -0.02 47 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.25 +0.09 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.13 -0.07 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.12 -0.06 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.13 -0.04 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.11 -0.05 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.14 -0.02 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.59 -0.04 46 0 122 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 -0.05 46 0 6 0
29JUN27 17.00 P 0.82 0.82 0.82 0.76 -0.06 45 100 300 +100
29JUN27 17.50 P 0.00 0.00 0.00 0.85 -0.06 45 0 280 0
29JUN27 18.00 P 0.00 0.00 0.00 0.94 -0.08 45 0 730 0
29JUN27 18.50 P 1.08 1.08 1.08 1.05 -0.09 44 1 141 +1
29JUN27 19.00 P 0.00 0.00 0.00 1.18 -0.09 44 0 247 0
29JUN27 19.50 P 0.00 0.00 0.00 1.31 -0.09 44 0 355 0
29JUN27 20.00 P 0.00 0.00 0.00 1.44 -0.10 44 0 412 0
29JUN27 21.00 P 0.00 0.00 0.00 1.76 -0.09 43 0 2,289 0
29JUN27 22.00 P 0.00 0.00 0.00 2.09 -0.10 43 0 239 0
29JUN27 23.00 P 0.00 0.00 0.00 2.49 -0.08 42 0 346 0
29JUN27 24.00 P 0.00 0.00 0.00 2.89 -0.09 42 0 564 0
29JUN27 25.00 P 3.40 3.40 3.40 3.37 -0.06 42 24 413 +1
29JUN27 26.00 P 3.93 4.06 3.91 3.90 -0.02 42 111 851 +90
29JUN27 27.00 P 0.00 0.00 0.00 4.45 -0.05 41 0 450 0
29JUN27 28.00 P 0.00 0.00 0.00 5.07 -0.05 42 0 1,047 0
29JUN27 29.00 P 5.60 5.60 5.60 5.72 -0.05 42 85 657 +85
29JUN27 30.00 P 0.00 0.00 0.00 6.44 -0.03 42 0 171 0
29JUN27 31.00 P 0.00 0.00 0.00 7.23 +0.06 43 0 150 0
29JUN27 32.00 P 0.00 0.00 0.00 7.97 +0.05 43 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 8.75 +0.03 44 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 9.54 +0.03 44 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.35 +0.07 44 0 19 0
29JUN27 36.00 P 0.00 0.00 0.00 11.18 +0.07 44 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 12.03 +0.04 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.89 +0.02 45 0 11 0
29JUN27 39.00 P 13.57 13.57 13.57 13.79 +0.10 45 30 144 0
TOTAL PUT 14,280 460,623 +5,809
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 15.950
30JUL26 10.00 C 0.00 0.00 0.00 5.96 +1.09 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.46 +1.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.97 +1.09 74 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.47 +1.07 65 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.95 +1.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.48 +1.04 57 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.98 +0.92 49 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.54 +0.91 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.16 +0.88 66 0 2 0
30JUL26 14.50 C 0.00 0.00 0.00 1.76 +0.81 65 0 38 0
30JUL26 15.00 C 1.12 1.12 1.12 1.43 +0.72 66 1 41 0
30JUL26 15.50 C 0.41 1.04 0.41 1.08 +0.54 62 33 55 +29
30JUL26 16.00 C 0.47 0.47 0.47 0.88 +0.49 67 3 83 +3
30JUL26 16.50 C 0.63 0.68 0.61 0.67 +0.40 67 6 39 -1
30JUL26 17.00 C 0.18 0.54 0.18 0.49 +0.31 66 3 13 0
30JUL26 17.50 C 0.00 0.00 0.00 0.36 +0.24 66 0 33 0
30JUL26 18.00 C 0.25 0.32 0.25 0.25 +0.17 66 9 151 -6
30JUL26 18.50 C 0.00 0.00 0.00 0.18 +0.13 66 0 64 0
30JUL26 19.00 C 0.09 0.18 0.09 0.12 +0.09 66 5 173 +5
30JUL26 19.50 C 0.05 0.16 0.05 0.08 +0.06 65 28 93 +12
30JUL26 20.00 C 0.11 0.11 0.11 0.06 +0.05 67 1 170 +1
30JUL26 21.00 C 0.07 0.07 0.07 0.03 +0.02 69 1 60 +1
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 5.99 +1.06 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.51 +1.12 59 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.01 +1.03 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.59 +1.07 64 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.13 +1.07 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.69 +1.02 61 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.20 +0.81 55 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.91 +0.94 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.58 +0.90 64 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.15 +0.73 59 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.92 +0.73 62 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 1.66 +0.64 63 0 26 0
28AUG26 16.00 C 0.96 0.96 0.96 1.40 +0.54 62 3 8 0
28AUG26 16.50 C 1.24 1.24 1.24 1.23 +0.53 64 1 16 +1
28AUG26 17.00 C 0.00 0.00 0.00 1.04 +0.47 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.87 +0.41 64 0 17 0
28AUG26 18.00 C 0.37 0.79 0.37 0.72 +0.35 63 3 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.60 +0.31 63 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.50 +0.27 64 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.41 +0.23 63 0 7 0
28AUG26 20.00 C 0.00 0.00 0.00 0.33 +0.19 63 0 51 0
28AUG26 21.00 C 0.00 0.00 0.00 0.22 +0.13 63 0 57 0
28AUG26 22.00 C 0.00 0.00 0.00 0.14 +0.08 63 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.09 +0.05 63 0 67 0
28AUG26 24.00 C 0.09 0.09 0.09 0.06 +0.04 63 7 93 +7
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.55 +1.16 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.23 +1.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.98 +1.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.74 +1.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.45 +1.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.31 +1.18 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 +1.15 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.60 +1.11 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.13 +1.05 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.69 +1.06 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 +0.98 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.85 +0.87 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.50 +0.87 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.77 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.86 +0.80 60 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 +0.72 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.20 +0.63 57 0 4 0
29SEP26 15.50 C 1.42 1.42 1.42 1.95 +0.62 58 3 1 -2
29SEP26 16.00 C 0.00 0.00 0.00 1.75 +0.57 59 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 1.54 +0.54 59 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 +0.51 60 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 +0.46 61 0 31 0
29SEP26 18.00 C 0.78 0.78 0.78 1.07 +0.41 60 15 23 -15
29SEP26 18.50 C 0.69 0.69 0.69 0.93 +0.37 60 5 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 +0.33 60 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.70 +0.30 60 0 63 0
29SEP26 20.00 C 0.50 0.70 0.50 0.61 +0.27 60 16 73 -15
29SEP26 21.00 C 0.00 0.00 0.00 0.45 +0.21 60 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.33 +0.16 60 0 605 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 +0.12 60 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.09 60 0 54 0
29SEP26 25.00 C 0.24 0.26 0.24 0.13 +0.07 60 2 502 +2
29SEP26 26.00 C 0.00 0.00 0.00 0.09 +0.05 60 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 +0.04 60 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.03 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.11 +0.99 53 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.65 +1.05 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.15 +1.00 47 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.75 +0.98 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.34 +0.88 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.06 +0.90 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.63 +0.85 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.33 +0.76 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.00 +0.71 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.73 +0.75 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.45 +0.63 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.21 +0.65 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.98 +0.58 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.80 +0.55 57 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.65 +0.54 58 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.49 +0.51 59 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 1.31 +0.43 58 0 52 0
29OCT26 18.50 C 0.00 0.00 0.00 1.20 +0.43 59 0 15 0
29OCT26 19.00 C 0.87 0.87 0.87 1.07 +0.40 59 15 30 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.95 +0.36 59 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.84 +0.33 59 0 0 0
29OCT26 21.00 C 0.55 0.55 0.55 0.66 +0.27 59 1 1 +1
30DEC26 10.00 C 0.00 0.00 0.00 6.30 +1.01 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.90 +1.01 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.45 +0.95 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.07 +0.93 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.75 +0.92 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.39 +0.87 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 +0.94 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.75 +0.89 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.47 +0.86 55 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.20 +0.82 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.89 +0.69 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 +0.65 55 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.47 +0.63 55 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.25 +0.62 55 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.08 +0.56 55 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 1.94 +0.59 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 +0.55 56 0 33 0
30DEC26 18.50 C 0.00 0.00 0.00 1.64 +0.52 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 +0.47 57 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.38 +0.44 57 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 +0.41 57 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 1.05 +0.36 57 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.87 +0.31 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.72 +0.27 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 +0.23 57 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 +0.19 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 +0.17 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 +0.15 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 +0.12 56 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.10 56 0 15 0
30DEC26 30.00 C 0.30 0.30 0.30 0.19 +0.08 56 15 35 +15
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.07 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.06 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 +0.05 56 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.04 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.56 +0.94 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.18 +0.93 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.81 +0.91 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.50 +0.93 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.14 +0.91 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.82 +0.86 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.53 +0.87 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.21 +0.80 54 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.95 +0.78 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.68 +0.75 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.47 +0.75 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.22 +0.70 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.04 +0.69 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.84 +0.68 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.65 +0.58 54 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.47 +0.56 54 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 2.27 +0.50 54 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 2.12 +0.48 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 +0.47 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.84 +0.44 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.74 +0.44 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.57 +0.46 56 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.37 +0.42 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.19 +0.38 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.03 +0.34 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 +0.31 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.78 +0.27 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 +0.25 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 +0.22 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.52 +0.20 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 +0.18 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 +0.16 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 +0.14 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 +0.13 55 0 7 0
30MAR27 34.00 C 0.27 0.27 0.27 0.26 +0.11 55 15 15 +15
29JUN27 10.00 C 0.00 0.00 0.00 6.80 +0.95 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.44 +0.95 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.13 +0.98 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.78 +0.96 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.46 +0.94 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.16 +0.93 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.87 +0.92 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.59 +0.89 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.32 +0.86 56 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.08 +0.86 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.84 +0.82 56 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.52 +0.70 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.40 +0.77 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.20 +0.74 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.00 +0.70 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.83 +0.69 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.67 +0.67 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.51 +0.63 55 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.35 +0.60 55 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.22 +0.60 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.10 +0.57 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.85 +0.52 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.65 +0.49 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.46 +0.44 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.30 +0.42 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.16 +0.38 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.02 +0.34 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.91 +0.31 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.82 +0.29 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 +0.26 54 0 1 0
TOTAL CALL 191 7,389 +68
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
30JUL26 12.00 P 0.02 0.02 0.02 0.02 -0.02 70 1 3 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.05 66 0 16 0
30JUL26 13.00 P 0.09 0.09 0.09 0.06 -0.08 66 5 35 -5
30JUL26 13.50 P 0.00 0.00 0.00 0.11 -0.14 66 0 55 0
30JUL26 14.00 P 0.53 0.53 0.53 0.18 -0.22 64 1 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.29 -0.32 64 0 11 0
30JUL26 15.00 P 0.52 0.52 0.47 0.43 -0.45 63 3 169 +1
30JUL26 15.50 P 0.00 0.00 0.00 0.64 -0.55 65 0 79 0
30JUL26 16.00 P 0.95 0.95 0.95 0.89 -0.65 65 1 98 +1
30JUL26 16.50 P 2.20 2.20 2.20 1.21 -0.67 67 5 156 +5
30JUL26 17.00 P 0.00 0.00 0.00 1.55 -0.75 68 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 1.93 -0.89 70 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 2.34 -0.84 72 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 2.78 -1.00 74 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.22 -0.94 75 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 3.67 -1.07 75 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.18 -1.07 83 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.07 -1.14 70 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.05 -1.20 0 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.06 -1.08 83 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.11 -1.03 112 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.18 -0.96 138 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.20 -1.11 151 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.20 -1.00 160 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.05 -1.15 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.22 -0.92 180 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.05 -1.15 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 -0.03 64 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 -0.05 63 0 1 0
28AUG26 12.00 P 0.11 0.11 0.11 0.13 -0.09 61 2 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.20 -0.12 62 0 1 0
28AUG26 13.00 P 0.26 0.26 0.26 0.29 -0.16 62 5 12 +5
28AUG26 13.50 P 0.40 0.40 0.40 0.40 -0.21 62 2 67 0
28AUG26 14.00 P 0.60 0.60 0.60 0.53 -0.29 61 1 4 0
28AUG26 14.50 P 0.00 0.00 0.00 0.70 -0.37 61 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.89 -0.45 61 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 1.13 -0.52 62 0 9 0
28AUG26 16.00 P 1.81 1.81 1.81 1.41 -0.57 63 1 20 +1
28AUG26 16.50 P 0.00 0.00 0.00 1.71 -0.53 63 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.05 -0.67 65 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.34 -0.78 63 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.74 -0.81 64 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.16 -0.83 67 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 3.54 -0.86 66 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.01 -0.90 70 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.45 -0.93 71 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.37 -0.95 75 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.27 -0.98 75 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.17 -1.12 73 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.26 -0.90 88 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.18 -1.03 86 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.20 -1.11 93 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.20 -1.00 99 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.12 -1.09 93 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.22 -0.92 111 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.10 -1.10 98 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 3 0
29SEP26 8.75 P 0.03 0.03 0.03 0.01 -0.02 56 10 1 -10
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 60 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 60 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 61 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.04 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.07 59 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.10 59 0 40 0
29SEP26 12.00 P 0.40 0.40 0.40 0.27 -0.13 59 1 56 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.17 59 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 -0.21 59 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.25 59 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 -0.30 58 0 29 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 -0.36 58 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 -0.44 58 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.45 -0.51 59 0 30 0
29SEP26 16.00 P 1.92 1.92 1.92 1.73 -0.54 60 15 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 -0.57 60 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.38 -0.61 62 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.66 -0.71 60 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.09 -0.70 63 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.46 -0.67 63 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 -0.76 62 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.26 -0.82 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.65 -0.86 64 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.54 -0.80 66 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 -0.93 68 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.41 -0.88 73 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.32 -0.99 73 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.18 -1.11 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.20 -1.11 74 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.21 -1.02 79 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.16 -1.05 78 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.22 -1.02 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.14 -1.07 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.21 -0.99 94 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.12 -1.09 88 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.16 -1.12 96 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.11 -1.13 93 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 -0.05 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 -0.06 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.22 -0.09 57 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.32 -0.10 58 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.41 -0.14 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.53 -0.17 58 0 6 0
29OCT26 13.00 P 0.67 0.67 0.67 0.66 -0.21 57 10 12 0
29OCT26 13.50 P 0.83 0.83 0.83 0.83 -0.24 58 14 14 +14
29OCT26 14.00 P 0.00 0.00 0.00 1.00 -0.33 57 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.23 -0.35 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.47 -0.36 59 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 1.72 -0.42 58 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 2.00 -0.46 59 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.29 -0.54 59 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 2.60 -0.57 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.95 -0.57 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.32 -0.64 61 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.69 -0.66 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.07 -0.67 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.46 -0.69 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.87 -0.80 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.69 -0.79 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.05 57 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 -0.08 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.10 57 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 -0.12 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 -0.14 57 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 -0.19 56 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 -0.20 56 0 0 0
30DEC26 13.50 P 1.16 1.16 1.16 1.15 -0.27 56 24 45 +24
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.30 56 0 20 0
30DEC26 14.50 P 1.60 1.60 1.60 1.58 -0.34 56 10 25 +10
30DEC26 15.00 P 1.83 1.83 1.83 1.82 -0.39 56 14 50 +14
30DEC26 15.50 P 0.00 0.00 0.00 2.08 -0.43 56 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 -0.44 56 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 -0.46 56 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.97 -0.57 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.32 -0.59 57 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.65 -0.55 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 -0.65 58 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.39 -0.69 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.76 -0.73 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 -0.76 58 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.96 -0.74 59 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.78 -0.78 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.67 -0.81 60 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.56 -0.84 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.52 -0.81 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.44 -0.87 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.33 -0.90 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.25 -0.97 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.24 -1.00 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.19 -1.02 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.21 -1.02 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.13 -1.08 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.16 -1.12 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.11 -1.13 68 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 -0.09 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.56 -0.10 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 -0.12 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.82 -0.13 55 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.98 -0.15 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 -0.19 54 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 -0.22 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.52 -0.26 54 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.74 -0.32 54 0 17 0
30MAR27 14.50 P 1.99 1.99 1.99 1.97 -0.37 54 10 40 +10
30MAR27 15.00 P 2.27 2.27 2.27 2.22 -0.36 54 15 45 +15
30MAR27 15.50 P 2.53 2.53 2.53 2.51 -0.41 54 20 21 +20
30MAR27 16.00 P 0.00 0.00 0.00 2.77 -0.47 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.07 -0.49 54 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 -0.42 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.77 -0.43 56 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.06 -0.50 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.41 -0.52 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.78 -0.53 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.12 -0.59 55 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.50 -0.61 55 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.28 -0.66 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.11 -0.68 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.96 -0.70 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.81 -0.75 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.70 -0.77 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.59 -0.81 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.54 -0.81 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.47 -0.81 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.36 -0.88 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.31 -0.90 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.29 -0.94 61 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.20 -1.01 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.17 -1.11 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.14 -1.10 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.70 -0.08 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.83 -0.10 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.97 -0.12 53 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.13 -0.14 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.31 -0.17 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.50 -0.20 53 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.72 -0.20 53 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.94 -0.24 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.17 -0.27 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.43 -0.28 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.69 -0.31 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.95 -0.34 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.25 -0.35 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.54 -0.38 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.84 -0.41 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.16 -0.42 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.49 -0.45 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.82 -0.47 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.16 -0.50 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.51 -0.53 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.88 -0.55 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.64 -0.59 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.43 -0.62 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.25 -0.64 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.08 -0.69 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.93 -0.72 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.79 -0.76 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.69 -0.77 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.59 -0.80 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.50 -0.82 53 0 0 0
TOTAL PUT 170 4,903 +106
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$ 3.390
30JUL26 2.20 C 0.00 0.00 0.00 1.20 +0.11 109 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.10 +0.10 99 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.00 +0.10 89 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.90 +0.11 80 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.80 +0.11 71 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.70 +0.11 62 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.60 +0.10 54 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.50 +0.09 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.40 +0.11 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.31 +0.10 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 +0.08 33 0 18 0
30JUL26 3.30 C 0.12 0.12 0.12 0.13 +0.06 26 12 171 -3
30JUL26 3.40 C 0.06 0.06 0.06 0.08 +0.05 29 12 22 +12
30JUL26 3.50 C 0.02 0.04 0.02 0.04 +0.02 28 304 474 +304
30JUL26 3.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.20 +0.09 54 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.10 +0.10 47 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.00 +0.07 41 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.91 +0.09 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.81 +0.11 46 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.71 +0.10 41 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.61 +0.09 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.51 +0.09 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.42 +0.09 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.34 +0.09 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.26 +0.08 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.19 +0.07 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 +0.05 27 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 +0.04 27 0 90 0
28AUG26 3.60 C 0.05 0.06 0.05 0.06 +0.03 27 22 32 +12
28AUG26 3.70 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 3.90 C 0.01 0.01 0.01 0.01 0.00 26 20 20 +20
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.21 +0.10 62 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.11 +0.10 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.01 +0.08 51 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.91 +0.08 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 +0.11 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 +0.10 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 +0.10 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 +0.09 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 +0.10 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 +0.09 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.08 26 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.06 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.04 24 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 +0.02 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 +0.02 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 3.90 C 0.03 0.03 0.03 0.01 0.00 23 24 24 +16
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.21 +0.10 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.11 +0.10 53 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.01 +0.08 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.91 +0.08 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.81 +0.11 37 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.72 +0.10 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 +0.10 34 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 +0.09 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.43 +0.10 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.34 +0.08 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 +0.07 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.21 +0.09 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.11 +0.09 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 +0.09 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 +0.09 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 +0.10 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.11 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.10 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 +0.09 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 +0.08 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 +0.08 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.08 27 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.07 26 100 120 +100
30DEC26 3.40 C 0.00 0.00 0.00 0.19 +0.06 26 100 105 +100
30DEC26 3.50 C 0.00 0.00 0.00 0.15 +0.05 26 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.03 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30DEC26 5.25 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 0.01 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.22 +0.09 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 +0.09 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.03 +0.10 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.10 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 +0.10 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 +0.10 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 +0.09 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 +0.08 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.07 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 +0.06 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 +0.04 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.03 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.23 +0.10 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.13 +0.10 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.03 +0.10 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 +0.10 34 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.84 +0.10 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 +0.09 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 +0.09 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.08 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.52 +0.09 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 +0.08 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.40 +0.07 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.07 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.06 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.05 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.04 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
TOTAL CALL 594 2,650 +561
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 33 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.02 30 0 209 0
30JUL26 3.30 P 0.04 0.04 0.04 0.05 -0.03 32 10 40 0
30JUL26 3.40 P 0.08 0.08 0.07 0.09 -0.05 30 14 81 +3
30JUL26 3.50 P 0.00 0.00 0.00 0.15 -0.07 30 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.23 -0.09 31 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 -0.09 33 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 -0.10 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.52 -0.09 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.61 -0.10 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.02 28 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 -0.03 27 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 -0.03 28 0 16 0
28AUG26 3.40 P 0.12 0.12 0.12 0.13 -0.05 27 50 55 +50
28AUG26 3.50 P 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.26 -0.07 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.33 -0.08 25 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.42 -0.09 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.52 -0.10 30 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.62 -0.09 34 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.04 22 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 -0.05 22 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 -0.06 22 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 -0.07 21 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 -0.08 20 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 -0.09 19 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 -0.08 19 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 -0.09 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 -0.09 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.10 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 -0.09 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 -0.09 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.60 -0.09 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 0.00 33 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 -0.01 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.10 -0.03 24 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.19 -0.05 23 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.25 -0.06 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 -0.09 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.40 -0.08 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.48 -0.09 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.57 -0.09 23 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 -0.10 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 -0.09 25 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.85 -0.10 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.95 -0.10 21 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 2.80 P 0.06 0.06 0.06 0.06 -0.01 26 1 14 +1
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.02 26 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 -0.03 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 -0.04 24 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 -0.05 24 100 155 +100
30DEC26 3.40 P 0.00 0.00 0.00 0.29 -0.05 24 100 100 +100
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.06 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.07 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 -0.07 23 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 -0.08 22 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 -0.10 19 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 -0.09 21 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 -0.10 16 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 -0.10 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 -0.09 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 -0.06 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 -0.06 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.07 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 -0.07 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.08 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.08 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 -0.09 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 -0.10 15 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.10 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 -0.05 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 -0.06 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.79 -0.07 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.96 -0.09 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.05 -0.08 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
TOTAL PUT 275 2,688 +254
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$ 31.280
30JUL26 21.00 C 0.00 0.00 0.00 10.31 +0.16 67 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.31 +0.16 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.31 +0.16 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.31 +0.16 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.31 +0.19 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.31 +0.15 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.32 +0.16 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.32 +0.16 22 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.33 +0.15 19 0 0 0
30JUL26 30.00 C 1.05 1.05 1.05 1.40 +0.13 18 15 165 +15
30JUL26 31.00 C 0.47 0.47 0.47 0.65 +0.06 18 10 264 +10
30JUL26 32.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 563 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 0.00 19 0 784 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 496 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 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 35 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 44 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 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.35 +0.15 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.36 +0.16 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.36 +0.16 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.37 +0.16 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.37 +0.25 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.37 +0.15 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.39 +0.16 21 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.42 +0.14 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.51 +0.12 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.66 +0.09 18 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.03 +0.06 19 0 280 0
28AUG26 32.00 C 0.00 0.00 0.00 0.58 +0.03 19 0 520 0
28AUG26 33.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 461 0
28AUG26 34.00 C 0.00 0.00 0.00 0.14 0.00 20 0 476 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 0.00 20 0 395 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 12.85 +0.16 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.35 +0.16 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.85 +0.16 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.35 +0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.35 +0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.36 +0.16 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.36 +0.16 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.37 +0.16 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.37 +0.16 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.38 +0.16 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.40 +0.16 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.45 +0.14 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.58 +0.13 19 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.77 +0.10 18 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.18 +0.07 19 0 149 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 +0.03 19 0 130 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 +0.03 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 944 0
29SEP26 35.00 C 0.18 0.18 0.18 0.14 +0.01 20 100 312 -55
29SEP26 36.00 C 0.00 0.00 0.00 0.07 0.00 20 0 102 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 10.35 +0.15 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.36 +0.16 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.36 +0.16 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.37 +0.16 24 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.37 +0.16 18 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.38 +0.15 19 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.41 +0.14 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.50 +0.14 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.66 +0.10 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.91 +0.04 18 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 1.33 +0.03 18 0 84 0
29OCT26 32.00 C 0.00 0.00 0.00 0.90 +0.02 18 0 115 0
29OCT26 33.00 C 0.64 0.64 0.64 0.62 +0.02 19 30 164 0
29OCT26 34.00 C 0.00 0.00 0.00 0.39 +0.01 19 0 45 0
29OCT26 35.00 C 0.00 0.00 0.00 0.23 0.00 19 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 10.35 +0.15 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.36 +0.16 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.36 +0.16 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.37 +0.16 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.37 +0.16 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.43 +0.14 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.53 +0.13 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.71 +0.12 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.97 +0.10 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.33 +0.08 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 1.75 +0.05 19 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.31 +0.03 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 +0.01 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.01 19 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 0.00 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 0.00 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 0.00 19 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 0.00 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 10.35 +0.15 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.41 +0.12 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.46 +0.13 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.52 +0.13 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.60 +0.11 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.73 +0.11 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.89 +0.13 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.14 +0.12 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.46 +0.11 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.85 +0.09 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 +0.08 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.82 +0.05 19 0 19 0
30MAR27 33.00 C 1.31 1.31 1.31 1.44 +0.03 19 5 6 0
30MAR27 34.00 C 1.12 1.12 1.12 1.14 +0.01 19 100 106 +98
30MAR27 35.00 C 0.88 0.88 0.88 0.86 -0.01 19 100 102 +97
30MAR27 36.00 C 0.00 0.00 0.00 0.70 +0.03 20 0 64 0
30MAR27 37.00 C 0.56 0.56 0.56 0.53 +0.03 20 5 25 +5
30MAR27 38.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 +0.02 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 0.00 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 +0.01 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 10.49 +0.16 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.58 +0.03 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.64 +0.03 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.72 +0.03 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.85 +0.13 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.98 +0.13 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.21 +0.07 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.46 +0.06 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.83 +0.10 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.26 +0.09 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.74 +0.07 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.29 +0.07 19 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.91 +0.06 20 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.57 +0.05 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.28 +0.04 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.04 +0.04 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.56 +0.04 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 +0.01 20 0 8 0
TOTAL CALL 365 10,591 +170
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 227 0
30JUL26 30.00 P 0.19 0.19 0.12 0.09 -0.05 19 22 757 -18
30JUL26 31.00 P 0.38 0.38 0.38 0.36 -0.10 19 4 992 -4
30JUL26 32.00 P 0.00 0.00 0.00 0.95 -0.11 20 0 661 0
30JUL26 33.00 P 0.00 0.00 0.00 1.75 -0.16 18 0 312 0
30JUL26 34.00 P 0.00 0.00 0.00 2.72 -0.16 0 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 3.72 -0.16 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.72 -0.21 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.83 -0.10 62 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.83 -0.10 69 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.82 -0.11 74 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.83 -0.08 81 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.83 -0.10 86 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.82 -0.11 90 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.83 -0.10 96 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 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 22 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 294 0
28AUG26 29.00 P 0.34 0.34 0.34 0.21 -0.05 20 30 518 +30
28AUG26 30.00 P 0.69 0.69 0.69 0.47 -0.09 20 20 1,021 0
28AUG26 31.00 P 0.00 0.00 0.00 0.91 -0.11 20 0 1,116 0
28AUG26 32.00 P 1.91 1.91 1.91 1.54 -0.13 21 15 316 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.25 -0.15 20 0 223 0
28AUG26 34.00 P 0.00 0.00 0.00 3.12 -0.15 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.05 -0.16 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.02 -0.32 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.19 -0.14 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.19 -0.11 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.18 -0.12 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.16 -0.13 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.15 -0.13 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.15 -0.13 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.15 -0.12 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.14 -0.13 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 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 0.03 -0.01 20 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 164 0
29SEP26 29.00 P 0.42 0.42 0.42 0.37 -0.05 20 2 375 -2
29SEP26 30.00 P 0.82 0.82 0.82 0.69 -0.07 20 15 400 +9
29SEP26 31.00 P 1.18 1.18 1.18 1.14 -0.10 20 15 319 0
29SEP26 32.00 P 0.00 0.00 0.00 1.74 -0.13 20 0 147 0
29SEP26 33.00 P 0.00 0.00 0.00 2.48 -0.12 21 0 26 0
29SEP26 34.00 P 0.00 0.00 0.00 3.22 -0.15 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.12 -0.15 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.06 -0.31 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.21 -0.12 30 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.19 -0.13 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.18 -0.12 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.17 -0.13 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.16 -0.12 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.16 -0.12 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.16 -0.13 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.14 -0.15 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.17 -0.11 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.13 -0.12 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.12 -0.12 53 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 0.02 -0.01 19 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.26 -0.04 19 0 144 0
29OCT26 29.00 P 0.00 0.00 0.00 0.48 -0.07 19 0 135 0
29OCT26 30.00 P 0.00 0.00 0.00 0.82 -0.08 19 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 1.29 -0.08 20 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.88 -0.08 20 0 75 0
29OCT26 33.00 P 2.65 2.65 2.65 2.59 -0.10 20 15 75 +15
29OCT26 34.00 P 0.00 0.00 0.00 3.30 -0.15 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.17 -0.15 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.09 -0.31 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.21 -0.14 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.19 -0.13 29 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.18 -0.12 31 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.17 -0.13 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.16 -0.12 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.08 -0.01 20 0 32 0
30DEC26 26.00 P 0.24 0.24 0.24 0.15 -0.02 19 10 122 +10
30DEC26 27.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.04 19 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.74 -0.04 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.08 -0.06 19 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.55 -0.06 19 0 172 0
30DEC26 32.00 P 2.14 2.14 2.14 2.14 -0.08 20 15 204 -15
30DEC26 33.00 P 0.00 0.00 0.00 2.75 -0.13 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.49 -0.14 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.31 -0.14 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.33 -0.13 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.28 -0.10 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.22 -0.11 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.19 -0.11 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.17 -0.13 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.17 -0.11 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.17 -0.11 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.16 -0.13 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.14 -0.15 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.17 -0.11 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.15 -0.10 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.12 -0.12 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.11 -0.01 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.49 -0.03 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.70 -0.06 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 1.00 -0.05 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.37 -0.06 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.83 -0.06 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.42 -0.09 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.04 -0.11 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.74 -0.11 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.51 -0.12 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.44 -0.13 21 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.33 -0.13 22 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.26 -0.11 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.21 -0.11 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.18 -0.13 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.17 -0.12 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.17 -0.11 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.16 -0.13 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.14 -0.15 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.17 -0.11 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.15 -0.10 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.50 -0.03 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.72 -0.04 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.01 -0.04 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.35 -0.06 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.77 -0.07 21 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 2.25 -0.08 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.80 -0.10 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.43 -0.10 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.12 -0.12 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.87 +0.02 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.68 -0.13 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.54 -0.14 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.44 -0.15 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.38 -0.14 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.31 -0.11 25 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.20 -0.12 25 0 0 0
TOTAL PUT 163 12,335 +40
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$ 4.300
30JUL26 3.10 C 0.00 0.00 0.00 1.21 - 80 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 1.11 - 73 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 1.03 +0.27 90 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.90 +0.23 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.82 +0.24 65 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.75 +0.24 78 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.67 +0.23 79 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 +0.21 74 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.50 +0.19 72 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.45 +0.19 78 0 11 0
30JUL26 4.10 C 0.24 0.28 0.24 0.40 +0.18 81 24 6 +6
30JUL26 4.20 C 0.21 0.23 0.21 0.33 +0.14 77 5 9 +5
30JUL26 4.30 C 0.21 0.26 0.19 0.29 +0.13 80 15 18 +13
30JUL26 4.40 C 0.26 0.26 0.24 0.24 +0.11 78 135 166 +15
30JUL26 4.50 C 0.17 0.20 0.17 0.21 +0.11 80 6 46 +6
30JUL26 4.60 C 0.11 0.20 0.11 0.17 +0.09 79 40 187 +30
30JUL26 4.70 C 0.00 0.00 0.00 0.14 +0.07 79 0 23 0
30JUL26 4.80 C 0.15 0.15 0.15 0.12 +0.07 80 7 5 +3
30JUL26 4.90 C 0.05 0.10 0.05 0.10 +0.06 81 18 124 -7
30JUL26 5.00 C 0.06 0.10 0.06 0.08 +0.05 80 3 409 -1
30JUL26 5.25 C 0.04 0.08 0.04 0.05 +0.03 82 11 404 -3
30JUL26 5.50 C 0.00 0.00 0.00 0.03 +0.02 82 0 527 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 +0.01 85 0 549 0
30JUL26 6.00 C 0.02 0.03 0.02 0.01 0.00 83 6 295 +4
30JUL26 6.25 C 0.01 0.01 0.01 0.01 0.00 91 10 242 +10
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 450 0
30JUL26 6.75 C 0.01 0.01 0.01 0.01 0.00 106 16 298 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 391 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 157 0
28AUG26 3.10 C 0.00 0.00 0.00 1.24 - 65 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 1.17 - 73 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 1.08 +0.26 71 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.99 +0.24 68 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.92 +0.24 70 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.83 +0.21 67 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.76 +0.20 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.70 +0.20 69 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.64 +0.19 69 0 0 0
28AUG26 4.00 C 0.44 0.48 0.44 0.59 +0.18 71 3 4 +3
28AUG26 4.10 C 0.38 0.38 0.38 0.54 +0.17 72 1 1 +1
28AUG26 4.20 C 0.00 0.00 0.00 0.50 +0.17 74 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.45 +0.15 73 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.41 +0.14 74 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.37 +0.13 74 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.33 +0.12 73 0 193 0
28AUG26 4.70 C 0.00 0.00 0.00 0.30 +0.12 74 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.27 +0.11 74 0 77 0
28AUG26 4.90 C 0.00 0.00 0.00 0.24 +0.10 74 0 179 0
28AUG26 5.00 C 0.23 0.23 0.23 0.21 +0.09 73 4 221 +4
28AUG26 5.25 C 0.16 0.22 0.16 0.16 +0.07 74 14 21 +3
28AUG26 5.50 C 0.10 0.18 0.10 0.12 +0.06 74 40 176 +30
28AUG26 5.75 C 0.09 0.09 0.09 0.09 +0.04 74 100 119 +71
28AUG26 6.00 C 0.00 0.00 0.00 0.06 +0.03 72 0 67 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 +0.03 75 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 +0.03 76 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 +0.02 77 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 81 0
29SEP26 3.10 C 0.00 0.00 0.00 1.30 - 67 0 0 -
29SEP26 3.20 C 0.00 0.00 0.00 1.22 - 67 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 1.13 +0.23 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 +0.21 67 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 +0.20 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 +0.21 67 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 +0.20 66 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 +0.19 67 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.19 68 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 +0.18 67 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 +0.17 69 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 +0.17 70 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 +0.16 71 0 0 0
29SEP26 4.40 C 0.42 0.42 0.42 0.54 +0.16 72 15 30 +15
29SEP26 4.50 C 0.00 0.00 0.00 0.50 +0.15 72 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.14 72 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 +0.14 73 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 +0.12 72 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 +0.12 72 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.11 71 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.10 72 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 +0.08 72 0 109 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.06 71 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.06 71 0 2,210 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.04 71 0 1,720 0
29SEP26 6.50 C 0.11 0.15 0.11 0.09 +0.04 71 35 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.03 71 0 780 0
29SEP26 7.00 C 0.10 0.10 0.10 0.06 +0.03 72 40 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.03 73 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.03 73 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.02 72 0 194 0
29SEP26 8.00 C 0.07 0.07 0.07 0.02 +0.01 70 10 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 1.34 - 64 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 1.27 - 65 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 1.19 +0.22 64 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.12 +0.22 64 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.06 +0.22 65 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.99 +0.21 65 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.93 +0.20 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.87 +0.17 65 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.81 +0.18 64 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.77 +0.18 66 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.73 +0.18 67 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.68 +0.17 67 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.64 +0.15 67 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.59 +0.13 66 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.55 +0.12 66 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.53 +0.13 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.50 +0.14 69 0 0 0
29OCT26 4.80 C 0.48 0.48 0.48 0.44 +0.10 66 2 44 -1
29OCT26 4.90 C 0.00 0.00 0.00 0.43 +0.11 68 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.41 +0.12 69 0 99 0
29OCT26 5.25 C 0.37 0.37 0.37 0.34 +0.10 68 5 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 +0.09 69 0 1 0
29OCT26 5.75 C 0.28 0.28 0.28 0.24 +0.08 69 5 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.20 +0.07 69 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.16 +0.05 68 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 +0.05 69 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 +0.04 68 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.04 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 +0.03 69 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 +0.03 69 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 1.43 - 63 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 1.36 - 63 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 1.29 +0.23 62 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.22 +0.22 62 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 +0.21 62 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 +0.20 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 +0.20 62 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 +0.19 62 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 +0.18 62 0 0 0
30DEC26 4.00 C 0.75 0.75 0.75 0.89 +0.18 62 150 150 +150
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.17 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.17 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 +0.15 62 0 0 0
30DEC26 4.40 C 0.65 0.75 0.65 0.71 +0.14 62 13 111 -2
30DEC26 4.50 C 0.00 0.00 0.00 0.67 +0.14 62 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.14 64 0 200 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 +0.13 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 +0.13 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.12 64 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 +0.09 62 0 102 0
30DEC26 5.25 C 0.44 0.44 0.44 0.46 +0.11 64 5 49 -5
30DEC26 5.50 C 0.41 0.44 0.41 0.40 +0.10 64 15 70 -5
30DEC26 5.75 C 0.34 0.34 0.34 0.34 +0.09 64 5 795 -5
30DEC26 6.00 C 0.00 0.00 0.00 0.30 +0.08 64 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 +0.07 64 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.06 64 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.05 64 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.05 64 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.04 63 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.03 63 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.03 64 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.02 63 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.02 63 0 79 0
30DEC26 8.50 C 0.15 0.16 0.15 0.07 +0.02 64 5 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.02 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 63 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.02 62 0 190 0
30MAR27 3.10 C 0.00 0.00 0.00 1.51 - 58 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 1.46 - 59 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 1.40 +0.23 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.34 +0.22 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.27 +0.20 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.23 +0.21 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.17 +0.19 59 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 +0.19 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 +0.18 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 +0.18 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 +0.17 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.94 +0.17 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.89 +0.15 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 +0.16 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.83 +0.16 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 +0.15 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 +0.14 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 +0.13 60 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.70 +0.14 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 +0.13 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.60 +0.13 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 +0.12 61 0 220 0
30MAR27 5.75 C 0.42 0.44 0.42 0.48 +0.11 61 2 2 +2
30MAR27 6.00 C 0.00 0.00 0.00 0.43 +0.10 61 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 +0.09 61 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 +0.09 61 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 +0.07 60 0 22 0
30MAR27 7.00 C 0.30 0.35 0.30 0.27 +0.07 60 2 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.06 60 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.06 61 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.06 61 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.04 60 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.05 61 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.04 60 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.04 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.03 60 0 315 0
30MAR27 9.25 C 0.18 0.18 0.18 0.10 +0.03 60 5 74 +5
29JUN27 3.10 C 0.00 0.00 0.00 1.56 - 63 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 1.50 - 63 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 1.44 +0.22 63 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.38 +0.22 63 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.32 +0.21 62 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.26 +0.20 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.21 +0.20 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.16 +0.19 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.10 +0.18 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.06 +0.18 61 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.01 +0.17 60 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.97 +0.17 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.93 +0.16 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.89 +0.16 60 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.85 +0.15 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.82 +0.16 60 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.78 +0.15 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.75 +0.14 60 0 0 0
29JUN27 4.90 C 0.67 0.68 0.67 0.72 +0.14 60 12 12 +12
29JUN27 5.00 C 0.00 0.00 0.00 0.68 +0.13 59 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.62 +0.13 60 0 0 0
29JUN27 5.50 C 0.61 0.61 0.61 0.55 +0.11 59 1 1 +1
29JUN27 5.75 C 0.00 0.00 0.00 0.50 +0.10 60 0 0 0
29JUN27 6.00 C 0.49 0.49 0.49 0.45 +0.10 59 1 11 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.40 +0.08 59 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 +0.09 60 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 +0.07 59 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 +0.07 59 0 10 0
29JUN27 7.25 C 0.32 0.32 0.32 0.27 +0.06 59 2 59 +2
29JUN27 7.50 C 0.00 0.00 0.00 0.25 +0.06 59 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.05 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 +0.05 59 0 10 0
29JUN27 8.25 C 0.27 0.27 0.27 0.18 +0.04 59 5 5 +5
29JUN27 8.50 C 0.27 0.27 0.27 0.17 +0.04 59 5 5 +5
29JUN27 8.75 C 0.25 0.25 0.25 0.15 +0.04 59 11 201 +11
TOTAL CALL 809 28,990 +384
30JUL26 3.10 P 0.01 0.01 0.01 0.01 - 88 24 24 -
30JUL26 3.20 P 0.01 0.01 0.01 0.01 - 80 100 100 -
30JUL26 3.30 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 -0.02 77 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 -0.03 77 0 25 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 -0.04 75 0 310 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 -0.05 76 0 97 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 -0.07 76 0 93 0
30JUL26 3.90 P 0.00 0.00 0.00 0.11 -0.08 77 0 93 0
30JUL26 4.00 P 0.24 0.24 0.14 0.14 -0.10 76 213 545 +123
30JUL26 4.10 P 0.16 0.16 0.16 0.18 -0.12 76 3 97 0
30JUL26 4.20 P 0.25 0.25 0.25 0.22 -0.14 75 20 234 -20
30JUL26 4.30 P 0.38 0.38 0.28 0.28 -0.15 78 60 45 -60
30JUL26 4.40 P 0.00 0.00 0.00 0.33 -0.16 77 0 140 0
30JUL26 4.50 P 0.51 0.51 0.38 0.40 -0.18 79 6 370 -4
30JUL26 4.60 P 0.00 0.00 0.00 0.47 -0.19 81 0 343 0
30JUL26 4.70 P 0.57 0.57 0.57 0.54 -0.21 80 5 254 0
30JUL26 4.80 P 0.00 0.00 0.00 0.62 -0.22 82 0 218 0
30JUL26 4.90 P 0.95 0.95 0.75 0.71 -0.22 86 10 141 -7
30JUL26 5.00 P 0.00 0.00 0.00 0.79 -0.23 86 0 450 0
30JUL26 5.25 P 1.00 1.00 1.00 1.02 -0.25 93 1 437 -1
30JUL26 5.50 P 1.26 1.26 1.26 1.24 -0.28 91 3 237 -3
30JUL26 5.75 P 0.00 0.00 0.00 1.48 -0.28 97 0 56 0
30JUL26 6.00 P 0.00 0.00 0.00 1.74 -0.26 114 0 228 0
30JUL26 6.25 P 0.00 0.00 0.00 1.98 -0.27 117 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 2.22 -0.29 117 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 2.45 -0.30 0 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 2.71 -0.30 121 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.96 -0.30 128 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.20 -0.30 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.45 -0.30 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.71 -0.30 148 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.95 -0.30 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.20 -0.31 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.46 -0.30 165 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 - 76 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.06 - 74 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.07 -0.03 71 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.09 -0.04 72 0 2 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 -0.04 71 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.14 -0.05 72 0 111 0
28AUG26 3.70 P 0.00 0.00 0.00 0.16 -0.07 70 0 75 0
28AUG26 3.80 P 0.00 0.00 0.00 0.20 -0.07 71 0 80 0
28AUG26 3.90 P 0.00 0.00 0.00 0.23 -0.10 70 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.27 -0.11 70 0 165 0
28AUG26 4.10 P 0.40 0.40 0.40 0.32 -0.12 71 5 48 0
28AUG26 4.20 P 0.00 0.00 0.00 0.37 -0.13 71 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.42 -0.15 71 0 124 0
28AUG26 4.40 P 0.00 0.00 0.00 0.49 -0.14 73 0 730 0
28AUG26 4.50 P 0.55 0.55 0.55 0.55 -0.16 73 20 1,144 +20
28AUG26 4.60 P 0.00 0.00 0.00 0.62 -0.16 74 0 120 0
28AUG26 4.70 P 0.71 0.71 0.69 0.69 -0.17 75 10 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.76 -0.18 75 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 0.84 -0.18 76 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 -0.19 77 0 113 0
28AUG26 5.25 P 1.12 1.12 1.12 1.12 -0.21 79 3 40 +3
28AUG26 5.50 P 0.00 0.00 0.00 1.33 -0.23 79 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 -0.24 83 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.80 -0.25 88 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.03 -0.26 90 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.27 -0.27 93 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.51 -0.26 95 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.74 -0.27 93 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.99 -0.27 98 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.22 -0.28 93 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.47 -0.28 97 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.72 -0.30 101 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.96 -0.31 97 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.22 -0.30 109 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.46 -0.31 105 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 - 70 0 0 -
29SEP26 3.20 P 0.00 0.00 0.00 0.11 - 69 0 0 -
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.04 69 0 50 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.04 69 0 50 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.05 70 0 42 0
29SEP26 3.60 P 0.20 0.20 0.20 0.22 -0.06 69 3 58 -3
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.06 70 0 7 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 -0.08 69 0 23 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 -0.08 70 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 -0.10 69 0 167 0
29SEP26 4.10 P 0.50 0.50 0.48 0.43 -0.11 69 6 80 -4
29SEP26 4.20 P 0.00 0.00 0.00 0.48 -0.11 69 0 263 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 -0.12 70 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 -0.14 70 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 -0.15 70 0 1,168 0
29SEP26 4.60 P 0.89 0.89 0.89 0.73 -0.15 72 1 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 -0.16 72 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 -0.15 74 0 348 0
29SEP26 4.90 P 0.00 0.00 0.00 0.95 -0.16 74 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 1.03 -0.16 75 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 -0.18 75 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.42 -0.20 76 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.64 -0.21 78 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 -0.23 79 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 -0.23 82 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.33 -0.24 85 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 -0.25 86 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.79 -0.25 86 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 -0.25 88 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 -0.28 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 -0.29 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.74 -0.28 88 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.99 -0.28 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.25 -0.27 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.48 -0.29 94 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.73 -0.28 97 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.97 -0.28 95 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 - 69 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.16 - 69 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.19 -0.04 69 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 -0.05 67 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 -0.05 67 0 2 0
29OCT26 3.60 P 0.00 0.00 0.00 0.27 -0.07 66 0 0 0
29OCT26 3.70 P 0.38 0.38 0.29 0.31 -0.08 66 8 8 0
29OCT26 3.80 P 0.00 0.00 0.00 0.35 -0.10 66 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.40 -0.09 67 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.44 -0.11 66 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.50 -0.12 67 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.55 -0.12 67 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 -0.11 68 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 -0.14 65 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.71 -0.17 66 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.78 -0.17 67 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.86 -0.16 68 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.94 -0.16 69 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.01 -0.17 70 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.09 -0.16 71 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.28 -0.18 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.48 -0.19 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.69 -0.20 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.91 -0.21 75 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.13 -0.23 76 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.36 -0.24 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.59 -0.23 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.82 -0.24 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.05 -0.25 80 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.28 -0.26 80 0 0 0
30DEC26 3.10 P 0.21 0.21 0.21 0.20 - 64 10 10 -
30DEC26 3.20 P 0.00 0.00 0.00 0.23 - 64 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.26 -0.05 64 0 0 0
30DEC26 3.40 P 0.26 0.26 0.26 0.28 -0.07 62 3 3 +3
30DEC26 3.50 P 0.29 0.29 0.29 0.33 -0.06 64 3 3 +3
30DEC26 3.60 P 0.34 0.34 0.34 0.35 -0.10 62 3 21 +3
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.09 61 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.09 62 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 -0.11 61 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 -0.11 62 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 -0.12 62 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 -0.12 63 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 -0.13 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 -0.14 63 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 -0.15 63 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 -0.15 64 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.15 65 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.04 -0.15 65 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 -0.16 65 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.19 -0.16 66 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.38 -0.16 67 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 -0.18 67 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 -0.20 68 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 -0.21 68 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.20 -0.21 70 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.42 -0.22 70 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.64 -0.24 71 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.87 -0.24 72 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 -0.24 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.32 -0.26 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.56 -0.24 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.79 -0.25 73 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.03 -0.25 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.26 -0.26 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.50 -0.27 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.74 -0.27 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.98 -0.28 73 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 - 60 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.30 - 60 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.33 -0.07 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.07 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 -0.08 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.06 60 0 7 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 -0.08 58 0 2 0
30MAR27 3.80 P 0.62 0.62 0.62 0.54 -0.09 59 2 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 -0.10 59 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 -0.10 59 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 -0.10 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 -0.12 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 -0.12 59 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 -0.13 59 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 -0.13 60 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 -0.15 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.07 -0.15 60 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.13 -0.16 60 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.21 -0.16 61 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.28 -0.16 61 25 25 -1
30MAR27 5.25 P 0.00 0.00 0.00 1.47 -0.17 62 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.65 -0.19 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.86 -0.19 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 -0.17 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.27 -0.21 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.48 -0.22 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.70 -0.22 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.91 -0.23 64 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 3.14 -0.23 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.37 -0.23 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.59 -0.24 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.82 -0.24 65 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.05 -0.25 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.29 -0.25 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.53 -0.26 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.76 -0.27 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.00 -0.26 66 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 - 57 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.43 - 57 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.48 -0.07 57 0 1 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 -0.08 57 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 -0.09 57 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 -0.09 57 0 22 0
29JUN27 3.70 P 0.65 0.65 0.65 0.67 -0.09 57 18 58 +18
29JUN27 3.80 P 0.73 0.73 0.70 0.73 -0.09 57 50 37 +30
29JUN27 3.90 P 0.76 0.79 0.76 0.78 -0.10 57 30 30 -4
29JUN27 4.00 P 0.81 0.81 0.81 0.83 -0.11 57 5 37 +5
29JUN27 4.10 P 0.90 0.90 0.90 0.89 -0.11 56 40 56 +5
29JUN27 4.20 P 0.98 0.98 0.98 0.95 -0.14 56 8 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.01 -0.14 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 -0.14 56 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.14 -0.14 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 -0.14 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.28 -0.14 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.35 -0.15 57 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.42 -0.15 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.49 -0.16 57 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.67 -0.18 56 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.86 -0.18 56 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.06 -0.19 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.27 -0.19 57 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.47 -0.21 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.68 -0.21 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.90 -0.21 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.11 -0.22 57 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.33 -0.23 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.54 -0.23 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.77 -0.23 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.00 -0.23 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.22 -0.23 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.45 -0.23 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.67 -0.24 54 0 0 0
TOTAL PUT 698 16,022 +106
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$ 46.420
30JUL26 34.00 C 0.00 0.00 0.00 12.46 - 0 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 11.47 - 50 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 10.47 +2.96 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.48 +2.93 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.50 +2.87 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.53 +2.78 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.58 +2.66 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.66 +2.49 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.79 +2.28 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.98 +2.06 45 0 40 0
30JUL26 44.00 C 1.62 2.06 1.49 3.24 +1.74 45 18 159 +3
30JUL26 45.00 C 1.36 1.36 1.17 2.59 +1.48 45 31 107 +16
30JUL26 46.00 C 0.91 2.20 0.84 2.02 +1.23 45 89 140 -36
30JUL26 47.00 C 0.72 1.44 0.62 1.49 +0.94 44 75 444 -15
30JUL26 48.00 C 0.72 1.36 0.72 1.11 +0.73 44 50 136 -28
30JUL26 49.00 C 0.44 1.00 0.38 0.86 +0.61 46 37 288 -10
30JUL26 50.00 C 0.42 0.65 0.42 0.59 +0.43 45 132 279 -121
30JUL26 52.50 C 0.32 0.32 0.32 0.24 +0.19 46 2 282 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 +0.06 46 0 374 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.60 - 45 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 11.51 - 0 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 10.57 +2.70 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.64 +2.62 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.76 +2.56 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.02 +2.58 45 0 0 0
28AUG26 40.00 C 4.90 4.90 4.90 7.20 +2.47 45 6 27 +6
28AUG26 41.00 C 0.00 0.00 0.00 6.41 +2.33 45 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 5.68 +2.19 45 0 21 0
28AUG26 43.00 C 3.10 3.23 2.77 4.99 +2.11 45 4 15 0
28AUG26 44.00 C 2.46 2.62 2.46 4.36 +1.95 45 30 105 +30
28AUG26 45.00 C 2.10 2.90 1.96 3.68 +1.67 44 100 214 +59
28AUG26 46.00 C 1.55 2.38 1.55 3.25 +1.59 45 245 406 +221
28AUG26 47.00 C 1.57 2.89 1.57 2.74 +1.37 45 263 276 +112
28AUG26 48.00 C 1.61 2.34 1.61 2.38 +1.24 45 110 219 +35
28AUG26 49.00 C 1.06 2.08 1.06 2.03 +1.09 46 111 156 +27
28AUG26 50.00 C 1.16 1.68 1.14 1.72 +0.98 46 69 163 +69
28AUG26 52.50 C 0.52 1.13 0.52 1.08 +0.66 46 125 253 +125
28AUG26 55.00 C 0.73 0.73 0.73 0.65 +0.43 46 15 116 -15
28AUG26 57.50 C 0.18 0.46 0.18 0.38 +0.26 46 26 170 -15
28AUG26 60.00 C 0.00 0.00 0.00 0.21 +0.15 45 0 38 0
28AUG26 62.50 C 0.23 0.23 0.23 0.12 +0.09 46 8 84 +8
28AUG26 65.00 C 0.00 0.00 0.00 0.07 +0.05 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.77 +2.91 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.84 +2.87 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.85 +2.75 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.96 +2.72 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.00 +2.66 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.32 +2.58 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.42 +2.39 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.70 +2.33 42 0 0 0
29SEP26 41.00 C 5.05 5.05 5.05 7.07 +2.31 44 15 15 +15
29SEP26 42.00 C 4.49 4.49 4.49 6.38 +2.26 44 15 16 +15
29SEP26 43.00 C 3.84 5.52 3.84 5.74 +2.13 44 50 35 +7
29SEP26 44.00 C 3.13 4.60 3.13 5.24 +2.10 45 28 27 -2
29SEP26 45.00 C 2.54 3.27 2.54 4.56 +1.83 43 27 104 +9
29SEP26 46.00 C 2.49 3.90 2.49 4.08 +1.71 44 90 150 +14
29SEP26 47.00 C 2.16 3.45 2.11 3.62 +1.57 44 87 96 +30
29SEP26 48.00 C 1.92 3.19 1.92 3.20 +1.43 44 120 90 +12
29SEP26 49.00 C 2.09 2.67 2.09 2.82 +1.28 44 75 152 +9
29SEP26 50.00 C 1.47 2.38 1.47 2.49 +1.17 44 38 110 +4
29SEP26 52.50 C 1.25 1.29 1.25 1.80 +0.93 44 30 173 -15
29SEP26 55.00 C 0.71 1.34 0.71 1.25 +0.71 44 39 654 +24
29SEP26 57.50 C 0.61 0.61 0.61 0.85 +0.51 44 15 1,038 0
29SEP26 60.00 C 0.67 0.69 0.67 0.57 +0.35 44 4 66 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.38 +0.25 44 0 132 0
29SEP26 65.00 C 0.23 0.41 0.23 0.25 +0.17 44 8 65 +8
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.11 44 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.07 44 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.05 44 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.08 - 43 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 12.04 - 38 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 11.24 +2.65 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.43 +2.74 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.63 +2.41 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.70 +2.15 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.17 +2.25 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.55 +2.22 42 0 0 0
29OCT26 42.00 C 4.82 4.82 4.82 6.69 +2.01 40 13 13 +13
29OCT26 43.00 C 6.12 6.12 6.12 6.28 +2.10 42 13 13 +13
29OCT26 44.00 C 4.35 4.35 4.35 5.77 +2.06 43 10 30 0
29OCT26 45.00 C 3.77 3.87 3.77 5.14 +1.84 42 20 20 +10
29OCT26 46.00 C 3.06 3.43 3.06 4.66 +1.72 42 35 35 +10
29OCT26 47.00 C 0.00 0.00 0.00 4.20 +1.59 42 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 3.78 +1.47 42 0 24 0
29OCT26 49.00 C 0.00 0.00 0.00 3.40 +1.35 42 0 136 0
29OCT26 50.00 C 3.00 3.00 2.91 2.94 +1.13 41 2 46 0
29OCT26 52.50 C 1.40 1.40 1.40 2.32 +1.00 43 1 61 0
29OCT26 55.00 C 0.00 0.00 0.00 1.73 +0.83 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.26 +0.64 43 0 28 0
29OCT26 60.00 C 0.00 0.00 0.00 0.91 +0.48 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.65 +0.35 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.46 +0.26 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.33 +0.20 43 0 0 0
29OCT26 70.00 C 0.38 0.38 0.38 0.23 +0.14 43 1 1 +1
30DEC26 34.00 C 0.00 0.00 0.00 13.44 - 44 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 12.64 - 44 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 11.65 +2.41 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.86 +2.40 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.22 +2.44 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.34 +2.25 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.82 +2.32 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.19 +2.24 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.63 +2.24 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.09 +2.15 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.55 +2.07 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.08 +2.00 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.60 +1.89 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.15 +1.79 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.73 +1.71 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.36 +1.53 43 0 15 0
30DEC26 50.00 C 3.94 4.15 3.94 4.05 +1.51 43 2 17 +2
30DEC26 52.50 C 0.00 0.00 0.00 3.24 +1.29 43 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 2.56 +1.11 43 0 4 0
30DEC26 57.50 C 1.75 1.84 1.75 2.02 +0.93 43 3 13 +3
30DEC26 60.00 C 0.00 0.00 0.00 1.60 +0.78 43 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.25 +0.64 43 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.96 +0.50 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 +0.41 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.59 +0.33 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 +0.26 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 +0.21 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.15 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 +0.13 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 +0.10 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 +0.08 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.06 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.89 - 41 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 13.14 - 41 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 12.42 +2.57 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.71 +2.32 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.12 +2.35 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.43 +2.41 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.83 +2.20 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.16 +2.04 41 0 5 0
30MAR27 42.00 C 7.80 7.80 7.80 8.63 +2.00 41 15 20 +15
30MAR27 43.00 C 7.29 7.29 7.29 8.26 +2.08 42 15 15 +15
30MAR27 44.00 C 7.61 7.61 7.61 7.63 +1.88 41 15 15 +15
30MAR27 45.00 C 0.00 0.00 0.00 7.30 +1.95 42 0 1,010 0
30MAR27 46.00 C 5.24 6.15 5.24 6.66 +1.69 41 30 1,040 +30
30MAR27 47.00 C 4.87 5.74 4.87 6.27 +1.64 41 30 43 0
30MAR27 48.00 C 4.45 4.45 4.45 6.00 +1.70 42 15 30 +15
30MAR27 49.00 C 4.21 5.57 4.21 5.49 +1.49 41 30 38 +30
30MAR27 50.00 C 3.91 5.21 3.91 5.15 +1.43 41 30 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.45 +1.38 42 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.76 +1.28 42 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.14 +1.09 42 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.62 +0.98 42 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.13 +0.74 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.75 +0.63 41 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.48 +0.59 41 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.21 +0.49 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.02 +0.43 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.83 +0.35 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.70 +0.30 41 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.58 - 41 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 13.89 - 41 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 13.20 +2.44 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.58 +2.16 41 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.95 +2.12 41 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.34 +2.04 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.79 +2.02 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.24 +2.05 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.69 +1.99 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.20 +1.93 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.88 +2.05 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.41 +1.96 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.97 +1.92 42 300 300 +300
29JUN27 47.00 C 0.00 0.00 0.00 7.53 +1.85 42 300 300 +300
29JUN27 48.00 C 0.00 0.00 0.00 7.13 +1.77 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.75 +1.72 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.38 +1.66 42 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.54 +1.47 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.85 +1.37 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.19 +1.31 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.63 +1.18 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.12 +1.04 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.67 +0.91 41 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.33 +0.83 41 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.00 +0.74 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.68 +0.60 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.43 +0.53 41 0 0 0
TOTAL CALL 3,067 11,993 +1,377
30JUL26 34.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.08 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.13 46 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 -0.22 46 0 32 0
30JUL26 40.00 P 0.33 0.33 0.33 0.11 -0.35 46 11 92 -1
30JUL26 41.00 P 0.54 0.54 0.54 0.19 -0.53 45 10 79 -10
30JUL26 42.00 P 0.86 0.86 0.86 0.33 -0.74 46 15 246 +11
30JUL26 43.00 P 1.20 1.45 0.62 0.50 -0.96 45 52 355 +40
30JUL26 44.00 P 0.86 0.90 0.86 0.78 -1.27 46 103 251 +13
30JUL26 45.00 P 1.58 1.78 1.22 1.15 -1.45 46 63 356 +18
30JUL26 46.00 P 1.93 1.93 1.60 1.59 -1.70 47 51 379 -16
30JUL26 47.00 P 2.50 2.50 2.50 2.12 -1.94 47 15 535 -15
30JUL26 48.00 P 0.00 0.00 0.00 2.73 -2.16 47 0 753 0
30JUL26 49.00 P 0.00 0.00 0.00 3.36 -2.59 45 0 536 0
30JUL26 50.00 P 0.00 0.00 0.00 4.12 -2.57 45 0 241 0
30JUL26 52.50 P 0.00 0.00 0.00 6.26 -2.99 45 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 8.88 -2.87 64 0 27 0
30JUL26 57.50 P 0.00 0.00 0.00 11.36 -2.72 75 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.90 -2.68 88 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.39 -2.69 97 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.89 -2.69 107 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.39 -2.69 116 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.89 -2.72 124 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.39 -2.72 133 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.89 -2.69 140 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.10 - 46 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.15 -0.17 45 0 27 0
28AUG26 37.00 P 0.00 0.00 0.00 0.23 -0.24 46 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.34 -0.33 46 0 20 0
28AUG26 39.00 P 0.81 0.81 0.52 0.48 -0.41 46 72 95 +57
28AUG26 40.00 P 0.80 0.80 0.80 0.65 -0.53 46 30 100 +15
28AUG26 41.00 P 1.26 1.28 0.88 0.87 -0.65 46 39 190 +7
28AUG26 42.00 P 1.65 1.65 1.10 1.14 -0.75 46 49 133 +16
28AUG26 43.00 P 2.15 2.15 1.36 1.43 -0.97 45 54 219 -17
28AUG26 44.00 P 2.56 2.56 1.89 1.80 -1.14 45 60 441 +34
28AUG26 45.00 P 2.46 2.47 2.20 2.22 -1.37 46 61 332 +34
28AUG26 46.00 P 3.78 3.78 2.67 2.69 -1.34 45 37 148 -7
28AUG26 47.00 P 3.71 3.71 3.26 3.26 -1.57 46 78 362 -13
28AUG26 48.00 P 5.09 5.09 3.75 3.82 -1.75 46 11 370 -8
28AUG26 49.00 P 5.00 5.00 5.00 4.29 -2.06 43 1 335 -1
28AUG26 50.00 P 5.16 5.16 5.16 5.25 -1.92 48 9 276 -9
28AUG26 52.50 P 0.00 0.00 0.00 7.18 -2.07 49 0 276 0
28AUG26 55.00 P 0.00 0.00 0.00 9.34 -2.53 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.61 -2.51 54 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.98 -2.65 57 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.39 -2.72 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.89 -2.69 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.39 -2.69 72 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.89 -2.72 77 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.39 -2.72 82 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.89 -2.69 87 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.10 44 0 27 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.14 44 0 12 0
29SEP26 35.00 P 0.42 0.42 0.42 0.29 -0.20 44 1 1 -1
29SEP26 36.00 P 0.00 0.00 0.00 0.40 -0.26 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 -0.32 44 0 9 0
29SEP26 38.00 P 0.83 0.83 0.83 0.70 -0.42 44 1 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.91 -0.51 44 0 61 0
29SEP26 40.00 P 1.62 1.62 1.62 1.15 -0.61 44 15 112 -15
29SEP26 41.00 P 1.94 1.94 1.94 1.42 -0.75 44 15 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.72 -0.85 44 0 121 0
29SEP26 43.00 P 0.00 0.00 0.00 2.07 -0.99 44 0 185 0
29SEP26 44.00 P 3.30 3.30 3.30 2.46 -1.14 44 7 421 0
29SEP26 45.00 P 2.85 2.88 2.85 2.90 -1.28 44 45 701 +15
29SEP26 46.00 P 3.65 3.65 3.34 3.41 -1.33 44 36 216 -6
29SEP26 47.00 P 3.77 3.88 3.77 3.98 -1.26 44 18 878 -15
29SEP26 48.00 P 4.42 4.42 4.42 4.56 -1.55 44 9 178 -4
29SEP26 49.00 P 5.09 5.09 5.09 5.28 -1.60 46 12 256 0
29SEP26 50.00 P 5.70 5.70 5.70 5.95 -1.68 46 3 352 -3
29SEP26 52.50 P 0.00 0.00 0.00 7.76 -2.13 46 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.74 -2.13 47 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.90 -2.35 48 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.16 -2.55 49 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 16.50 -2.61 51 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.89 -2.69 53 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.39 -2.69 57 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 23.89 -2.72 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.39 -2.72 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.89 -2.70 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.39 -2.70 73 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.89 -2.70 76 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.39 -2.69 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.89 -2.69 83 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.39 -2.69 86 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.36 - 43 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.48 - 43 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.63 -0.34 43 0 0 0
29OCT26 37.00 P 1.20 1.20 1.07 0.77 -0.46 42 16 16 +13
29OCT26 38.00 P 0.00 0.00 0.00 1.01 -0.50 43 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 1.25 -0.61 43 0 15 0
29OCT26 40.00 P 1.74 1.74 1.74 1.52 -0.71 43 1 1 -1
29OCT26 41.00 P 2.05 2.05 2.05 1.84 -0.80 43 15 21 +15
29OCT26 42.00 P 2.42 2.42 2.42 2.17 -0.90 43 15 65 0
29OCT26 43.00 P 2.62 2.62 2.62 2.54 -1.05 43 13 47 +13
29OCT26 44.00 P 3.37 3.39 3.34 2.96 -1.17 43 30 39 +2
29OCT26 45.00 P 0.00 0.00 0.00 3.42 -1.30 43 0 137 0
29OCT26 46.00 P 0.00 0.00 0.00 3.95 -1.44 43 0 78 0
29OCT26 47.00 P 4.78 4.78 4.78 4.44 -1.62 43 10 34 +10
29OCT26 48.00 P 4.98 4.98 4.98 5.05 -1.52 43 15 44 +15
29OCT26 49.00 P 5.61 5.61 5.61 5.76 -1.50 44 15 15 +15
29OCT26 50.00 P 6.40 6.40 6.40 6.43 -1.58 44 10 10 +10
29OCT26 52.50 P 0.00 0.00 0.00 8.07 -2.04 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.09 -2.23 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.20 -2.33 46 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.51 -2.23 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.67 -2.45 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.89 -2.70 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.42 -2.66 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.89 -2.72 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.85 - 43 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 1.05 - 43 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.27 -0.40 43 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 -0.51 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 -0.59 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.11 -0.65 43 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.43 -0.76 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.78 -0.87 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.17 -0.97 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.59 -1.08 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.08 -1.08 42 0 15 0
30DEC26 45.00 P 4.73 4.73 4.73 4.60 -1.16 42 15 45 +15
30DEC26 46.00 P 0.00 0.00 0.00 5.06 -1.40 42 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.62 -1.52 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.21 -1.44 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.83 -1.72 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.49 -1.75 42 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 9.32 -1.86 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.23 -1.95 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.23 -2.08 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.29 -2.24 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.37 -2.53 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.59 -2.47 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.96 -2.49 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.31 -2.53 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.78 -2.39 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.01 -2.63 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.62 -2.47 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.89 -2.70 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.43 -2.65 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.89 -2.69 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.39 -2.69 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.38 - 41 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.67 - 42 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 1.92 -0.53 42 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.21 -0.61 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.56 -0.63 42 0 7 0
30MAR27 39.00 P 3.37 3.37 3.37 2.84 -0.73 41 15 15 +15
30MAR27 40.00 P 0.00 0.00 0.00 3.20 -0.87 41 0 7 0
30MAR27 41.00 P 4.27 4.27 4.27 3.59 -0.94 41 15 31 +15
30MAR27 42.00 P 0.00 0.00 0.00 4.01 -0.98 41 0 0 0
30MAR27 43.00 P 5.18 5.18 4.93 4.46 -1.06 41 14 29 +14
30MAR27 44.00 P 5.75 5.75 5.22 4.94 -1.15 41 35 52 +35
30MAR27 45.00 P 6.27 6.27 5.60 5.60 -0.92 42 29 1,010 0
30MAR27 46.00 P 7.15 7.15 6.06 5.98 -1.16 41 37 1,084 +37
30MAR27 47.00 P 6.48 6.48 6.48 6.53 -1.43 40 7 23 0
30MAR27 48.00 P 7.81 7.81 7.81 7.12 -1.52 40 7 14 -4
30MAR27 49.00 P 8.14 8.14 8.14 7.73 -1.48 41 7 14 +7
30MAR27 50.00 P 8.31 8.31 8.31 8.49 -1.45 41 7 16 +7
30MAR27 52.50 P 0.00 0.00 0.00 10.14 -1.73 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 11.99 -1.79 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.84 -2.10 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.99 -1.98 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.13 -2.09 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.25 -2.26 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.54 -2.27 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.81 -2.33 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.79 -2.71 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.10 -2.75 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.62 -2.64 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.95 - 41 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 2.22 - 41 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 2.47 -0.54 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.80 -0.59 41 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 3.13 -0.67 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.47 -0.75 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.86 -0.82 40 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.28 -0.92 40 0 5 0
29JUN27 42.00 P 4.80 4.80 4.80 4.70 -0.99 40 1 3 +1
29JUN27 43.00 P 0.00 0.00 0.00 5.25 -0.98 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.69 -1.10 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.20 -1.17 40 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 6.75 -1.24 40 300 300 +300
29JUN27 47.00 P 0.00 0.00 0.00 7.39 -1.24 40 300 300 +298
29JUN27 48.00 P 0.00 0.00 0.00 8.00 -1.30 41 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.51 -1.39 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.13 -1.44 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.79 -1.69 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.70 -1.71 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.54 -1.85 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.49 -2.00 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.50 -2.13 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.59 -2.23 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.73 -2.33 41 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.92 -2.43 41 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.16 -2.50 41 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.43 -2.57 41 0 0 0
TOTAL PUT 1,912 15,303 +951
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$ 41.440
30JUL26 31.00 C 0.00 0.00 0.00 10.48 +0.42 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.46 +0.39 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.47 +0.40 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.46 +0.37 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.52 +0.40 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.56 +0.38 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.63 +0.34 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.76 +0.31 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.97 +0.26 41 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 2.27 +0.21 41 0 179 0
30JUL26 41.00 C 1.62 1.62 1.62 1.73 +0.26 42 6 105 0
30JUL26 42.00 C 1.17 1.17 1.17 1.23 +0.19 42 29 305 0
30JUL26 43.00 C 0.81 0.81 0.81 0.85 +0.11 42 1 136 0
30JUL26 44.00 C 0.00 0.00 0.00 0.56 +0.05 41 0 100 0
30JUL26 45.00 C 0.00 0.00 0.00 0.36 +0.03 41 0 97 0
30JUL26 46.00 C 0.18 0.18 0.18 0.22 +0.02 41 2 117 +2
30JUL26 47.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 105 0
30JUL26 48.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 108 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 54 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 0.00 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 74 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.66 +0.60 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.70 +0.60 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.69 +0.46 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.83 +0.46 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.85 +0.35 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.00 +0.33 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.20 +0.30 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.45 +0.27 39 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.77 +0.24 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.16 +0.22 40 0 18 0
28AUG26 41.00 C 2.58 2.58 2.58 2.58 +0.21 39 15 61 +15
28AUG26 42.00 C 0.00 0.00 0.00 2.20 +0.26 41 0 65 0
28AUG26 43.00 C 1.61 1.61 1.60 1.77 +0.20 40 30 47 -28
28AUG26 44.00 C 0.00 0.00 0.00 1.42 +0.15 40 0 75 0
28AUG26 45.00 C 0.00 0.00 0.00 1.12 +0.10 40 0 55 0
28AUG26 46.00 C 0.83 0.83 0.83 0.87 +0.06 40 1 33 0
28AUG26 47.00 C 0.00 0.00 0.00 0.67 +0.05 40 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.51 +0.03 40 0 79 0
28AUG26 49.00 C 0.00 0.00 0.00 0.39 +0.03 40 0 98 0
28AUG26 50.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 5 0
28AUG26 55.00 C 0.06 0.06 0.06 0.06 0.00 40 1 16 +1
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.83 +0.62 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.88 +0.59 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.97 +0.58 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.11 +0.45 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.27 +0.43 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.36 +0.30 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.60 +0.26 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.90 +0.24 36 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.25 +0.28 36 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.74 +0.32 37 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.20 +0.29 37 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.73 +0.26 37 0 53 0
29SEP26 43.00 C 0.00 0.00 0.00 2.30 +0.21 37 0 90 0
29SEP26 44.00 C 0.00 0.00 0.00 1.93 +0.17 37 0 891 0
29SEP26 45.00 C 0.00 0.00 0.00 1.60 +0.12 37 0 837 0
29SEP26 46.00 C 0.00 0.00 0.00 1.32 +0.07 37 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.08 +0.05 37 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.88 +0.04 37 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.32 +0.01 37 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 0.00 37 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 37 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 11.03 +0.63 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.06 +0.55 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.18 +0.47 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.31 +0.43 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.50 +0.36 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.68 +0.28 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.96 +0.26 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.28 +0.23 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.66 +0.28 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.16 +0.33 36 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.63 +0.29 36 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 3.17 +0.27 36 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.74 +0.23 36 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.35 +0.19 36 0 6 0
29OCT26 45.00 C 0.00 0.00 0.00 2.01 +0.15 36 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.71 +0.12 36 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.45 +0.09 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.22 +0.08 36 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 1.02 +0.05 35 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.83 +0.03 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.52 +0.02 35 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.33 +0.01 35 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 11.40 +0.52 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.55 +0.51 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.74 +0.51 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.99 +0.54 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.18 +0.44 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.33 +0.28 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.66 +0.27 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.03 +0.25 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.44 +0.24 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.89 +0.22 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.38 +0.20 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.91 +0.18 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 +0.26 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 +0.09 33 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.82 +0.24 35 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.49 +0.26 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.20 +0.18 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.93 +0.15 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.69 +0.12 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.48 +0.16 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.99 +0.02 34 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.71 +0.03 34 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 +0.01 34 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 +0.02 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.05 +0.49 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.27 +0.51 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.50 +0.49 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.76 +0.48 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.07 +0.47 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.38 +0.44 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.73 +0.47 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.96 +0.28 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.40 +0.26 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.87 +0.25 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.38 +0.24 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.92 +0.22 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.49 +0.20 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.10 +0.20 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.73 +0.18 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.39 +0.13 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.17 +0.20 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.87 +0.17 35 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.60 +0.15 35 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.35 +0.19 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.77 +0.10 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.36 +0.08 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.04 +0.07 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 +0.05 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 +0.04 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.54 +0.51 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.76 +0.48 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.01 +0.45 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.30 +0.43 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.41 +0.32 35 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 8.96 +0.38 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.35 +0.37 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.76 +0.34 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.21 +0.33 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.49 +0.26 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.19 +0.26 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.74 +0.25 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.30 +0.23 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.90 +0.21 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.53 +0.21 36 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.17 +0.20 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.85 +0.18 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.55 +0.17 35 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.26 +0.18 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.99 +0.25 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.37 +0.13 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.97 +0.16 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.57 +0.10 35 0 1 0
TOTAL CALL 85 6,357 -10
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 189 0
30JUL26 36.00 P 0.11 0.11 0.11 0.07 -0.05 41 1 207 -1
30JUL26 37.00 P 0.30 0.30 0.30 0.15 -0.07 41 15 214 +15
30JUL26 38.00 P 0.37 0.39 0.29 0.27 -0.12 41 5 121 -2
30JUL26 39.00 P 0.00 0.00 0.00 0.47 -0.18 40 0 93 0
30JUL26 40.00 P 0.98 0.98 0.71 0.76 -0.25 40 16 170 -14
30JUL26 41.00 P 0.00 0.00 0.00 1.16 -0.32 40 0 50 0
30JUL26 42.00 P 1.80 1.80 1.64 1.66 -0.41 39 34 160 -19
30JUL26 43.00 P 0.00 0.00 0.00 2.33 -0.34 41 0 484 0
30JUL26 44.00 P 0.00 0.00 0.00 3.06 -0.36 41 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 3.86 -0.39 41 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 4.73 -0.40 41 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.65 -0.41 41 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.60 -0.41 41 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.61 -0.58 47 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.59 -0.58 48 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 11.07 -0.56 54 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.66 -0.47 78 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.19 -0.57 92 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.68 -0.58 100 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.16 -0.60 106 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.66 -0.60 114 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.17 -0.45 123 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.66 -0.46 129 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.18 -0.05 40 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.29 -0.07 40 0 15 0
28AUG26 36.00 P 0.54 0.54 0.54 0.44 -0.10 40 15 55 +15
28AUG26 37.00 P 0.77 0.77 0.77 0.62 -0.15 40 15 20 -15
28AUG26 38.00 P 1.19 1.19 0.87 0.87 -0.19 39 37 70 +34
28AUG26 39.00 P 0.00 0.00 0.00 1.16 -0.25 39 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 1.53 -0.30 39 0 41 0
28AUG26 41.00 P 2.24 2.24 2.08 1.97 -0.35 38 16 68 -8
28AUG26 42.00 P 0.00 0.00 0.00 2.48 -0.41 38 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 3.06 -0.38 38 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.79 -0.33 39 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.50 -0.35 39 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.27 -0.35 39 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 6.08 -0.37 39 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.93 -0.56 39 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.81 -0.65 39 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.72 -0.66 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.11 -0.60 40 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.66 -0.52 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.19 -0.57 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.68 -0.58 63 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.16 -0.60 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.66 -0.60 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.17 -0.52 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 -0.06 37 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.09 37 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 -0.11 37 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 -0.14 37 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 -0.16 37 0 37 0
29SEP26 38.00 P 1.50 1.50 1.50 1.22 -0.23 36 1 18 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.55 -0.30 36 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 -0.34 36 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 2.39 -0.38 35 0 64 0
29SEP26 42.00 P 0.00 0.00 0.00 2.91 -0.42 35 0 76 0
29SEP26 43.00 P 0.00 0.00 0.00 3.54 -0.33 36 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 4.19 -0.32 36 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.88 -0.34 36 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.60 -0.37 36 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.38 -0.37 36 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 7.22 -0.53 37 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 8.06 -0.61 37 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.93 -0.64 37 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 11.20 -0.62 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.66 -0.52 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.19 -0.57 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.68 -0.58 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.16 -0.60 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.66 -0.60 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.17 -0.52 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.66 -0.53 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.10 -0.59 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.63 -0.56 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.14 -0.53 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.18 -0.05 35 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.39 -0.08 35 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.54 -0.10 36 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 0.73 -0.11 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.96 -0.15 35 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.21 -0.20 35 0 15 0
29OCT26 38.00 P 1.80 1.80 1.80 1.51 -0.25 35 1 16 +1
29OCT26 39.00 P 0.00 0.00 0.00 1.89 -0.26 35 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 2.27 -0.33 35 0 67 0
29OCT26 41.00 P 0.00 0.00 0.00 2.75 -0.35 35 0 11 0
29OCT26 42.00 P 0.00 0.00 0.00 3.24 -0.42 34 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.87 -0.32 35 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.52 -0.31 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.18 -0.34 35 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.89 -0.35 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.69 -0.49 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.49 -0.49 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.31 -0.53 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.15 -0.58 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.37 -0.57 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.68 -0.59 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.06 35 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 -0.07 35 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 0.72 -0.09 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 -0.10 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 1.18 -0.11 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 -0.15 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.75 -0.19 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.10 -0.23 34 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.50 -0.24 34 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.94 -0.26 34 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.43 -0.27 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.90 -0.35 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.39 -0.38 33 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.13 -0.28 34 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.75 -0.31 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.44 -0.51 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.16 -0.53 34 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.96 -0.49 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.69 -0.55 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.50 -0.56 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.61 -0.57 35 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.81 -0.46 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 16.19 -0.58 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.68 -0.58 38 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 21.16 -0.60 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.66 -0.60 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.17 -0.52 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.66 -0.53 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.10 -0.60 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.74 -0.06 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.94 -0.07 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.19 -0.09 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.46 -0.09 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.75 -0.11 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.07 -0.13 34 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.41 -0.18 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.78 -0.22 34 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.18 -0.25 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 -0.27 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.11 -0.30 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.67 -0.25 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.20 -0.40 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.83 -0.33 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.47 -0.39 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.14 -0.41 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.79 -0.47 34 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.56 -0.44 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.30 -0.46 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.02 -0.52 34 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.06 -0.52 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.18 -0.55 34 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.41 -0.57 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.73 -0.57 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 21.16 -0.60 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.66 -0.60 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.17 -0.52 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.66 -0.53 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.36 -0.11 35 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 1.58 -0.13 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.85 -0.13 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.23 -0.12 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.53 -0.18 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.89 -0.20 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.28 -0.18 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.72 -0.18 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.19 -0.19 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.66 -0.20 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.19 -0.19 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.73 -0.20 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.28 -0.23 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.89 -0.24 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.51 -0.24 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.13 -0.34 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.81 -0.35 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.49 -0.37 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.18 -0.41 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.90 -0.44 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.76 -0.52 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.77 -0.53 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.84 -0.58 31 0 0 0
TOTAL PUT 156 7,641 +7
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$ 201.800
17JUL26 180.00 C 0.00 0.00 0.00 22.51 -4.55 93 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 19.37 -5.20 47 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 16.90 -5.18 46 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 14.47 -5.13 45 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 12.12 -5.04 46 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 9.88 -4.88 46 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 7.80 -4.65 46 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 5.95 -4.31 46 0 0 0
17JUL26 200.00 C 0.00 0.00 0.00 4.49 -3.75 48 0 0 0
17JUL26 205.00 C 4.10 4.10 4.10 2.11 -2.74 47 15 75 +15
17JUL26 210.00 C 2.11 4.08 2.11 0.82 -1.69 46 118 1,171 +44
17JUL26 215.00 C 0.76 2.69 0.76 0.26 -0.84 46 211 161 +1
17JUL26 220.00 C 0.66 1.13 0.66 0.07 -0.34 46 28 122 -6
17JUL26 225.00 C 0.30 0.38 0.30 0.02 -0.11 48 12 71 +10
17JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 5 0
17JUL26 235.00 C 0.06 0.06 0.06 0.01 0.00 60 1 1 +1
17JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
17JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 22.51 -4.74 49 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 19.90 -4.91 42 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 17.64 -4.77 42 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 15.47 -4.60 42 0 0 0
24JUL26 190.00 C 0.00 0.00 0.00 13.41 -4.38 42 0 0 0
24JUL26 192.50 C 0.00 0.00 0.00 11.49 -4.11 42 0 0 0
24JUL26 195.00 C 0.00 0.00 0.00 9.71 -3.81 42 0 0 0
24JUL26 197.50 C 0.00 0.00 0.00 8.10 -3.48 42 0 0 0
24JUL26 200.00 C 0.00 0.00 0.00 6.86 -2.86 43 0 0 0
24JUL26 205.00 C 0.00 0.00 0.00 4.43 -2.20 43 0 30 0
24JUL26 210.00 C 3.98 4.57 3.93 2.69 -1.61 43 51 51 +21
24JUL26 215.00 C 2.20 4.10 2.20 1.54 -1.12 42 70 48 +24
24JUL26 220.00 C 2.53 2.81 2.35 0.82 -0.68 42 46 45 +30
24JUL26 225.00 C 1.35 1.35 1.35 0.41 -0.38 42 1 5 +1
24JUL26 230.00 C 0.83 1.01 0.77 0.19 -0.20 42 32 32 +32
24JUL26 235.00 C 0.00 0.00 0.00 0.09 -0.09 42 0 0 0
24JUL26 240.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
24JUL26 245.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
24JUL26 250.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 56.13 -3.45 111 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 53.56 -3.65 105 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 50.98 -3.70 99 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 48.41 -3.80 93 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 45.84 -4.66 88 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 43.28 -3.94 82 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 40.71 -4.39 77 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 37.04 -5.24 38 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 35.61 -4.97 67 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 33.07 -4.86 62 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 30.56 -4.24 58 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 28.08 -4.26 54 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 25.63 -4.27 50 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 23.24 -4.26 48 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 20.92 -4.21 46 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 18.14 -4.68 38 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 16.06 -4.51 38 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 14.09 -4.31 38 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 12.25 -4.07 38 0 248 0
30JUL26 195.00 C 17.66 17.66 17.66 10.54 -3.82 38 10 353 -10
30JUL26 197.50 C 0.00 0.00 0.00 8.98 -3.53 38 0 499 0
30JUL26 200.00 C 0.00 0.00 0.00 7.57 -3.23 38 0 884 0
30JUL26 205.00 C 10.00 10.00 10.00 5.36 -2.38 39 1 1,054 -1
30JUL26 210.00 C 5.20 8.28 5.15 3.53 -1.88 39 114 466 +32
30JUL26 215.00 C 3.45 5.37 3.45 2.22 -1.48 39 182 865 +104
30JUL26 220.00 C 2.22 3.93 2.06 1.33 -1.03 39 366 1,927 +42
30JUL26 225.00 C 1.66 2.54 1.26 0.76 -0.68 38 86 1,383 +7
30JUL26 230.00 C 1.20 1.40 1.12 0.42 -0.42 38 3 1,434 +1
30JUL26 235.00 C 0.00 0.00 0.00 0.22 -0.25 38 0 627 0
30JUL26 240.00 C 0.35 0.42 0.35 0.11 -0.14 38 60 377 +60
30JUL26 245.00 C 0.25 0.46 0.25 0.06 -0.07 39 66 322 +47
30JUL26 250.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 54.03 -4.03 65 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 51.51 -3.91 62 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 49.02 -4.19 59 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 46.54 -4.04 56 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 44.09 -4.32 54 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 41.67 -4.12 52 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 39.28 -4.39 50 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 36.95 -4.14 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 34.64 -4.42 47 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 31.47 -5.15 39 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 30.21 -3.76 45 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 28.12 -3.70 44 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 26.04 -3.66 43 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 23.40 -4.27 39 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 21.53 -4.15 39 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 19.81 -3.99 39 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 18.11 -3.83 39 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 16.57 -3.66 39 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 15.04 -3.49 39 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 13.67 -3.32 39 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 12.34 -3.13 39 0 225 0
28AUG26 205.00 C 0.00 0.00 0.00 10.30 -2.64 40 0 336 0
28AUG26 210.00 C 12.49 13.07 11.51 8.24 -2.35 40 48 230 +11
28AUG26 215.00 C 9.48 10.60 9.48 6.50 -2.13 40 17 174 0
28AUG26 220.00 C 6.96 7.52 6.96 5.06 -1.80 40 16 248 -1
28AUG26 225.00 C 5.15 7.22 5.15 3.87 -1.49 40 155 353 +116
28AUG26 230.00 C 4.10 5.46 4.10 2.95 -1.21 40 68 491 -11
28AUG26 235.00 C 4.00 4.68 3.70 2.23 -0.98 40 68 189 +41
28AUG26 240.00 C 3.50 3.50 2.77 1.66 -0.78 40 96 309 +85
28AUG26 245.00 C 2.00 2.12 2.00 1.21 -0.61 40 49 392 +49
28AUG26 250.00 C 0.00 0.00 0.00 0.88 -0.47 40 0 153 0
28AUG26 255.00 C 1.54 1.54 1.40 0.64 -0.36 40 20 130 +9
28AUG26 260.00 C 1.50 1.54 1.32 0.45 -0.28 39 76 127 +76
29SEP26 147.50 C 0.00 0.00 0.00 56.77 -3.43 55 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 54.30 -3.76 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 51.86 -3.58 51 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 49.46 -4.41 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.08 -3.75 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 44.75 -3.71 47 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 42.44 -4.16 45 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 40.22 -4.27 44 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 38.01 -4.11 43 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 35.88 -4.08 43 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 33.81 -4.09 42 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 30.85 -4.47 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 28.98 -4.33 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 27.12 -4.25 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 26.15 -3.37 40 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 24.42 -3.24 40 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 22.71 -3.25 40 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 20.55 -3.73 38 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 19.06 -3.58 38 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 17.66 -3.49 38 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 16.36 -3.30 38 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 15.07 -3.74 38 0 138 0
29SEP26 205.00 C 0.00 0.00 0.00 13.20 -2.42 39 0 234 0
29SEP26 210.00 C 15.28 15.28 15.28 11.10 -2.18 39 6 572 0
29SEP26 215.00 C 0.00 0.00 0.00 9.25 -2.06 39 0 150 0
29SEP26 220.00 C 9.45 9.45 9.45 7.72 -1.84 38 2 148 -2
29SEP26 225.00 C 0.00 0.00 0.00 6.36 -1.69 38 0 194 0
29SEP26 230.00 C 0.00 0.00 0.00 5.20 -1.53 38 0 504 0
29SEP26 235.00 C 5.43 7.00 5.43 4.26 -1.39 38 2 173 +1
29SEP26 240.00 C 0.00 0.00 0.00 3.42 -1.24 38 0 61 0
29SEP26 245.00 C 4.24 4.38 4.24 2.78 -1.00 38 30 123 +30
29SEP26 250.00 C 0.00 0.00 0.00 2.22 -0.88 38 0 262 0
29SEP26 255.00 C 0.00 0.00 0.00 1.77 -0.70 38 0 246 0
29SEP26 260.00 C 0.00 0.00 0.00 1.40 -0.62 38 0 21 0
29SEP26 265.00 C 0.00 0.00 0.00 1.07 -0.48 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.85 -0.40 38 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 0.65 -0.33 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.51 -0.27 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.39 -0.22 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.31 -0.17 38 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 31.66 -3.21 40 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.93 -3.11 40 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 28.22 -2.99 39 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 26.51 -3.04 39 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 24.25 -3.63 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 22.78 -3.44 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 21.30 -3.45 37 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.00 -3.27 37 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 18.72 -3.08 37 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 17.44 -3.05 37 0 40 0
29OCT26 205.00 C 19.26 19.26 19.26 15.67 -2.31 38 15 43 +15
29OCT26 210.00 C 17.69 17.69 17.69 13.51 -2.18 38 15 90 +15
29OCT26 215.00 C 15.55 15.55 14.61 11.67 -1.98 38 105 128 +105
29OCT26 220.00 C 13.53 13.53 13.53 9.99 -1.86 38 15 16 +15
29OCT26 225.00 C 0.00 0.00 0.00 8.52 -1.72 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 7.26 -1.56 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 6.11 -1.49 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 5.18 -1.29 38 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 4.32 -1.16 37 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 3.64 -0.98 37 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 3.01 -0.87 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 2.52 -0.73 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 59.05 -3.52 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 56.85 -3.58 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 54.70 -3.57 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 52.55 -3.59 42 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 50.46 -3.59 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 48.44 -3.55 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.42 -3.55 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 44.45 -3.54 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 42.58 -3.47 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 40.72 -3.43 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 38.85 -3.45 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.15 -3.36 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 34.42 -4.30 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 33.77 -3.25 39 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 32.15 -3.39 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 30.65 -3.26 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 29.15 -3.25 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 27.65 -3.30 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 26.27 -3.23 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 24.98 -3.07 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 23.68 -3.07 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 22.38 -3.11 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 20.12 -2.47 38 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 17.93 -2.43 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 16.03 -2.29 37 0 69 0
30DEC26 220.00 C 18.70 18.70 18.70 14.23 -2.23 37 1 40 +1
30DEC26 225.00 C 0.00 0.00 0.00 12.63 -2.14 37 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 11.19 -2.13 37 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 9.84 -2.09 37 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 8.72 -1.88 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.61 -2.04 37 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 6.73 -1.90 37 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 5.89 -1.69 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.13 -1.67 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.51 -1.28 37 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 3.79 -1.32 36 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 3.31 -1.21 36 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 62.37 -2.70 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 60.38 -2.67 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 58.39 -2.65 42 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 56.40 -2.69 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 54.52 -2.60 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.69 -2.56 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 50.85 -2.53 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 49.02 -2.50 40 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 47.30 -2.43 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.64 -2.35 40 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 43.98 -2.30 40 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 42.32 -2.29 40 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 40.72 -2.26 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.25 -2.17 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 37.79 -2.05 39 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 36.32 -2.05 39 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 34.85 -2.05 39 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.51 -2.00 39 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 32.25 -1.87 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 30.98 -1.78 39 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 29.71 -1.76 39 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 28.44 -1.79 39 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 26.25 -1.56 38 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 24.11 -1.61 38 0 947 0
30MAR27 215.00 C 0.00 0.00 0.00 22.05 -1.66 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 20.30 -1.43 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 18.55 -1.53 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 16.94 -1.50 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.54 -1.30 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 14.15 -1.38 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.88 -1.34 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 11.80 -1.17 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.72 -1.19 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.69 -1.22 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 56.21 -1.59 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 54.51 -1.56 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 52.88 -1.50 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 51.24 -1.47 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 49.61 -1.47 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 47.98 -1.50 39 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 46.48 -1.50 39 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 45.03 -1.41 39 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 43.59 -1.38 39 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 42.15 -1.42 39 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.71 -1.51 39 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 39.34 -1.52 39 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 38.10 -1.41 39 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.85 -1.40 39 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 35.61 -1.47 39 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.36 -1.55 38 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 33.12 -1.62 38 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 30.06 -2.34 37 0 107 0
29JUN27 210.00 C 0.00 0.00 0.00 28.87 -1.49 38 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 26.78 -1.62 38 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 24.98 -1.45 38 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 23.27 -1.42 38 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.56 -1.52 38 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 20.01 -1.46 38 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 18.65 -1.28 38 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 17.29 -1.36 38 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 15.93 -1.44 38 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 14.84 -1.67 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 13.79 -1.29 38 0 0 0
TOTAL CALL 2,277 28,851 +1,010
17JUL26 180.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
17JUL26 182.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
17JUL26 185.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 20 0
17JUL26 187.50 P 0.00 0.00 0.00 0.12 +0.07 45 0 18 0
17JUL26 190.00 P 0.00 0.00 0.00 0.26 +0.16 45 0 56 0
17JUL26 192.50 P 0.00 0.00 0.00 0.52 +0.32 45 0 31 0
17JUL26 195.00 P 0.00 0.00 0.00 0.92 +0.52 45 0 55 0
17JUL26 197.50 P 0.00 0.00 0.00 1.56 +0.85 45 0 21 0
17JUL26 200.00 P 0.85 0.85 0.48 2.43 +1.23 45 21 126 +13
17JUL26 205.00 P 2.82 3.09 1.10 5.20 +2.45 46 179 268 +102
17JUL26 210.00 P 3.09 3.76 2.78 8.95 +3.42 46 132 136 +10
17JUL26 215.00 P 0.00 0.00 0.00 13.42 +4.22 46 0 15 0
17JUL26 220.00 P 0.00 0.00 0.00 18.24 +4.89 46 0 0 0
17JUL26 225.00 P 13.30 13.30 13.30 23.20 +5.12 0 2 0 -4
17JUL26 230.00 P 0.00 0.00 0.00 28.20 +5.19 0 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 33.20 +5.20 0 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 38.20 +5.20 0 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 43.20 +4.06 0 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 48.20 +5.20 0 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 53.20 +4.62 0 0 0 0
17JUL26 260.00 P 0.00 0.00 0.00 58.20 +5.20 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 0.27 +0.18 42 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 0.43 +0.28 42 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 0.66 +0.40 41 0 0 0
24JUL26 187.50 P 0.45 0.45 0.40 0.99 +0.58 42 47 66 +47
24JUL26 190.00 P 0.00 0.00 0.00 1.42 +0.78 41 0 1 0
24JUL26 192.50 P 0.00 0.00 0.00 1.98 +1.02 41 0 38 0
24JUL26 195.00 P 1.08 1.08 0.96 2.68 +1.28 41 29 19 +19
24JUL26 197.50 P 1.66 1.66 1.37 3.55 +1.58 41 30 45 +30
24JUL26 200.00 P 2.77 2.77 1.60 4.57 +1.91 41 76 143 +53
24JUL26 205.00 P 4.65 4.69 2.95 7.13 +2.57 40 138 90 +90
24JUL26 210.00 P 5.50 5.50 5.00 10.66 +3.42 42 42 42 +42
24JUL26 215.00 P 0.00 0.00 0.00 14.56 +3.97 42 0 0 0
24JUL26 220.00 P 0.00 0.00 0.00 18.86 +4.56 42 0 0 0
24JUL26 225.00 P 0.00 0.00 0.00 23.49 +4.87 42 0 0 0
24JUL26 230.00 P 0.00 0.00 0.00 28.29 +5.04 42 0 0 0
24JUL26 235.00 P 0.00 0.00 0.00 33.22 +5.15 42 0 0 0
24JUL26 240.00 P 0.00 0.00 0.00 38.20 +5.19 0 0 0 0
24JUL26 245.00 P 0.00 0.00 0.00 43.20 +4.06 0 0 0 0
24JUL26 250.00 P 0.00 0.00 0.00 48.20 +5.03 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 42 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30JUL26 162.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 363 0
30JUL26 167.50 P 0.00 0.00 0.00 0.06 +0.04 39 0 282 0
30JUL26 170.00 P 0.00 0.00 0.00 0.09 +0.05 38 0 326 0
30JUL26 172.50 P 0.00 0.00 0.00 0.15 +0.09 38 0 229 0
30JUL26 175.00 P 0.00 0.00 0.00 0.22 +0.12 38 0 340 0
30JUL26 177.50 P 0.33 0.33 0.33 0.34 +0.18 38 8 260 -8
30JUL26 180.00 P 0.35 0.35 0.35 0.51 +0.25 38 1 250 -1
30JUL26 182.50 P 0.00 0.00 0.00 0.75 +0.36 38 0 493 0
30JUL26 185.00 P 0.00 0.00 0.00 1.07 +0.50 38 0 493 0
30JUL26 187.50 P 1.01 1.01 0.96 1.48 +0.65 38 30 237 -8
30JUL26 190.00 P 1.40 1.40 0.97 1.99 +0.81 38 23 526 0
30JUL26 192.50 P 1.74 1.74 1.08 2.62 +1.00 38 10 498 0
30JUL26 195.00 P 2.32 2.32 1.48 3.39 +1.23 38 104 335 -23
30JUL26 197.50 P 2.98 3.05 2.01 4.31 +1.49 37 128 568 +82
30JUL26 200.00 P 3.78 3.87 2.52 5.37 +1.76 37 266 473 +136
30JUL26 205.00 P 4.58 4.74 3.59 7.91 +2.27 37 166 398 +38
30JUL26 210.00 P 6.90 7.30 5.68 11.40 +3.20 38 129 180 +32
30JUL26 215.00 P 8.43 8.43 8.33 15.12 +3.42 38 29 48 +16
30JUL26 220.00 P 0.00 0.00 0.00 19.28 +4.23 38 0 16 0
30JUL26 225.00 P 0.00 0.00 0.00 23.75 +4.59 38 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 28.43 +4.83 38 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 33.28 +5.02 38 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 38.21 +5.12 38 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 43.20 +4.06 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 48.20 +4.43 0 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 53.20 +4.62 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 58.20 +5.20 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.15 +0.06 39 0 21 0
28AUG26 152.50 P 0.00 0.00 0.00 0.21 +0.08 39 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.28 +0.10 39 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.39 +0.15 39 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.51 +0.19 39 0 14 0
28AUG26 162.50 P 0.00 0.00 0.00 0.67 +0.23 39 0 88 0
28AUG26 165.00 P 0.00 0.00 0.00 0.85 +0.28 39 0 142 0
28AUG26 167.50 P 0.00 0.00 0.00 1.09 +0.32 39 0 171 0
28AUG26 170.00 P 0.00 0.00 0.00 1.34 +0.36 39 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 1.69 +0.44 39 0 168 0
28AUG26 175.00 P 0.00 0.00 0.00 2.06 +0.51 39 0 1,370 0
28AUG26 177.50 P 2.13 2.13 1.94 2.53 +0.61 39 99 265 +49
28AUG26 180.00 P 2.07 2.07 2.07 3.03 +0.69 39 1 480 +1
28AUG26 182.50 P 3.15 3.15 3.15 3.65 +0.81 39 1 224 0
28AUG26 185.00 P 3.13 3.25 2.94 4.29 +0.89 39 247 388 +233
28AUG26 187.50 P 3.30 3.85 3.30 5.08 +1.03 39 250 404 +196
28AUG26 190.00 P 4.26 4.26 3.85 5.87 +1.12 39 195 454 +121
28AUG26 192.50 P 5.18 5.18 5.18 6.83 +1.33 38 50 356 +50
28AUG26 195.00 P 5.22 5.22 5.22 7.80 +1.47 38 15 400 0
28AUG26 197.50 P 6.01 6.69 5.87 8.93 +1.62 38 63 393 +15
28AUG26 200.00 P 6.78 7.65 6.52 10.09 +1.82 38 58 677 +32
28AUG26 205.00 P 8.73 9.78 8.73 12.72 +2.08 38 18 215 0
28AUG26 210.00 P 12.05 12.33 12.05 15.67 +2.57 38 16 186 0
28AUG26 215.00 P 0.00 0.00 0.00 18.93 +2.85 37 0 160 0
28AUG26 220.00 P 0.00 0.00 0.00 22.45 +2.83 36 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 27.01 +3.81 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 31.13 +4.09 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 35.45 +4.31 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 39.89 +4.48 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 44.45 +4.36 39 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 49.13 +4.78 39 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 53.89 +5.14 39 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 58.70 +5.18 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.44 +0.12 38 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.56 +0.15 38 0 24 0
29SEP26 152.50 P 0.00 0.00 0.00 0.71 +0.18 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.90 +0.24 38 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 1.10 +0.26 38 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 1.36 +0.34 38 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 1.63 +0.36 38 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.99 +0.46 38 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 2.36 +0.52 38 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 2.81 +0.61 38 0 824 0
29SEP26 172.50 P 0.00 0.00 0.00 3.31 +0.74 38 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 3.84 +0.68 38 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 4.35 +0.68 37 0 148 0
29SEP26 180.00 P 0.00 0.00 0.00 4.98 +0.72 37 0 850 0
29SEP26 182.50 P 0.00 0.00 0.00 5.73 +0.80 37 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 6.52 +0.92 37 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 7.34 +1.02 37 0 152 0
29SEP26 190.00 P 0.00 0.00 0.00 8.32 +1.19 37 0 198 0
29SEP26 192.50 P 0.00 0.00 0.00 9.29 +1.29 37 0 147 0
29SEP26 195.00 P 0.00 0.00 0.00 10.36 +1.41 37 0 175 0
29SEP26 197.50 P 0.00 0.00 0.00 11.52 +1.56 37 0 198 0
29SEP26 200.00 P 0.00 0.00 0.00 12.69 +1.64 37 0 708 0
29SEP26 205.00 P 11.47 11.47 11.47 15.35 +1.90 37 4 117 0
29SEP26 210.00 P 0.00 0.00 0.00 18.23 +1.93 36 0 98 0
29SEP26 215.00 P 0.00 0.00 0.00 21.33 +2.02 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.75 +3.12 36 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 29.19 +3.41 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 33.07 +3.67 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 37.17 +3.90 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 41.36 +3.62 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.74 +3.73 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 50.21 +4.10 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.77 +4.25 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 59.43 +4.61 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 64.14 +4.71 38 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 68.92 +4.82 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 73.73 +4.88 38 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 78.59 +4.56 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.47 +5.03 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.38 +5.14 38 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 5.76 +0.76 36 0 6 0
29OCT26 180.00 P 0.00 0.00 0.00 6.55 +0.88 36 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 7.34 +0.99 36 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 8.15 +0.96 36 0 18 0
29OCT26 187.50 P 0.00 0.00 0.00 9.12 +1.16 36 0 15 0
29OCT26 190.00 P 7.80 7.80 7.80 10.10 +1.20 36 1 24 +1
29OCT26 192.50 P 0.00 0.00 0.00 11.09 +1.44 36 0 15 0
29OCT26 195.00 P 9.98 9.98 9.98 12.24 +1.49 36 90 105 +75
29OCT26 197.50 P 0.00 0.00 0.00 13.41 +1.60 36 0 30 0
29OCT26 200.00 P 12.15 12.15 12.15 14.59 +1.61 36 90 133 +90
29OCT26 205.00 P 0.00 0.00 0.00 17.26 +1.92 36 0 60 0
29OCT26 210.00 P 0.00 0.00 0.00 20.07 +2.06 36 0 45 0
29OCT26 215.00 P 0.00 0.00 0.00 23.18 +2.25 35 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 26.46 +2.10 35 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 30.85 +3.43 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 33.59 +2.60 34 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 38.54 +3.23 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 42.65 +3.44 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 46.84 +3.57 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 51.20 +3.72 37 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 55.61 +3.79 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 60.16 +3.81 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.04 +0.17 37 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 2.37 +0.22 36 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 2.75 +0.26 36 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 3.13 +0.26 36 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 3.58 +0.33 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.09 +0.40 37 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.59 +0.40 36 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 5.15 +0.45 36 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.79 +0.57 36 0 222 0
30DEC26 170.00 P 0.00 0.00 0.00 6.47 +0.59 36 0 54 0
30DEC26 172.50 P 0.00 0.00 0.00 7.14 +0.59 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 7.96 +0.53 36 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.53 +0.33 36 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 9.33 +0.27 36 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 10.22 +0.30 36 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 11.21 +0.42 36 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 12.20 +0.41 36 0 31 0
30DEC26 190.00 P 0.00 0.00 0.00 13.19 +0.42 36 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 14.31 +0.50 36 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 15.49 +0.62 36 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 16.68 +0.68 36 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 17.87 +0.58 35 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 20.57 +0.72 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 23.33 +0.74 35 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 26.38 +0.85 35 0 117 0
30DEC26 220.00 P 0.00 0.00 0.00 29.53 +0.89 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 32.88 +0.94 34 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 36.37 +1.01 34 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 39.98 +1.02 34 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 43.78 +1.08 34 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 47.62 +1.06 33 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 53.26 +2.68 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.48 +2.77 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.80 +2.92 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 66.24 +3.09 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.70 +3.19 36 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 75.28 +3.35 37 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.24 +0.47 37 0 96 0
30MAR27 150.00 P 0.00 0.00 0.00 4.75 +0.55 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 5.27 +0.41 37 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.80 +0.57 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 6.43 +0.67 37 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.11 +0.78 37 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 7.78 +0.78 37 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 8.46 +0.79 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.25 +0.90 37 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 10.10 +1.05 37 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 10.95 +1.05 37 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.45 +0.38 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.34 +0.40 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.34 +0.52 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 14.35 +0.53 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 15.36 +0.48 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 16.37 +0.41 36 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 17.51 +0.48 36 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 18.71 +0.60 36 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 19.91 +0.57 36 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 21.12 +0.50 36 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 22.33 +0.44 36 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 25.06 +0.60 36 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 27.86 +0.50 36 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 30.76 +0.76 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 33.92 +0.57 36 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 37.10 +0.66 36 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 40.43 +0.57 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 43.95 +0.62 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 47.49 +0.54 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.17 +0.55 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 55.01 +0.59 34 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.87 +0.59 34 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 62.81 +0.52 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.47 +0.46 37 0 12 0
29JUN27 162.50 P 0.00 0.00 0.00 10.15 +0.43 37 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.85 +0.39 37 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.61 +0.27 37 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.43 +0.20 36 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 13.26 +0.15 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.23 +0.23 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.24 +0.33 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.26 +0.27 36 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.28 +0.21 36 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.31 +0.16 36 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 19.42 +0.18 36 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 20.62 +0.28 36 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 21.83 +0.29 36 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.04 +0.22 36 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.26 +0.15 36 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 25.49 +0.09 36 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 28.25 +0.25 36 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 31.06 +0.14 36 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 33.90 -0.01 36 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 37.01 +0.09 36 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 40.20 +0.06 36 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 43.42 -0.15 35 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 46.81 -0.16 35 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 50.34 -0.14 35 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 53.91 -0.16 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 57.51 -0.25 34 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 61.34 -0.21 34 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.21 -0.18 34 0 0 0
TOTAL PUT 2,788 27,348 +1,529
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 0.00 74 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.79 0.00 69 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.69 0.00 65 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.59 0.00 61 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.49 0.00 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.24 -0.01 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.76 -0.02 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.59 +0.01 54 0 46 0
30JUL26 6.25 C 0.37 0.37 0.36 0.40 -0.02 49 6 219 +4
30JUL26 6.50 C 0.00 0.00 0.00 0.27 -0.02 50 0 136 0
30JUL26 6.75 C 0.00 0.00 0.00 0.17 -0.02 51 0 40 0
30JUL26 7.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 362 0
30JUL26 7.25 C 0.00 0.00 0.00 0.06 -0.01 52 0 111 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 54 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 137 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 1.90 -0.04 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.81 -0.05 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.72 -0.06 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.63 -0.05 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.54 -0.05 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.33 -0.04 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.14 -0.02 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 -0.05 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.77 0.00 54 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.61 0.00 53 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 -0.02 51 0 90 0
28AUG26 6.75 C 0.33 0.34 0.33 0.37 -0.02 52 12 137 -8
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.01 53 0 71 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 -0.01 52 0 221 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 -0.02 52 0 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 -0.01 52 0 95 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 105 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 -0.01 51 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 52 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 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 63 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 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 77 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 1.99 -0.01 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 -0.02 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.82 -0.02 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.66 -0.02 61 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 -0.02 60 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.27 -0.03 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 -0.04 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.01 56 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.03 54 0 135 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.03 54 0 92 0
29SEP26 6.75 C 0.51 0.52 0.51 0.56 -0.03 55 30 180 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.03 55 0 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.02 56 0 50 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.02 56 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.03 55 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.02 56 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.02 56 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.02 56 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 55 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 56 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 57 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 57 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 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 76 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 81 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.04 -0.03 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.96 -0.02 59 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.88 -0.03 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.80 -0.03 58 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.73 -0.02 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.54 -0.02 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.35 -0.02 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.18 -0.03 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.04 -0.01 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.91 -0.01 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.79 -0.02 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.69 -0.02 55 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.60 -0.02 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.52 -0.02 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.45 -0.02 56 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 -0.01 56 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.33 -0.02 56 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.25 -0.01 57 0 5 0
29OCT26 8.75 C 0.00 0.00 0.00 0.21 -0.01 56 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.14 -0.03 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.06 -0.03 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 -0.03 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.92 -0.03 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 -0.02 57 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 -0.03 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.02 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.02 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.02 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.03 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 -0.02 57 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 -0.02 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 -0.02 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 -0.03 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 -0.03 57 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.03 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.03 57 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.02 58 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.02 58 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.02 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.02 58 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 -0.02 58 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.02 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.02 58 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 -0.02 58 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.01 58 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.01 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 60 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 60 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 60 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.28 -0.02 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.21 -0.02 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.14 -0.02 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 -0.02 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.01 -0.02 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 -0.02 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 -0.02 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 -0.02 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.03 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 -0.03 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 -0.02 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.18 -0.03 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.10 -0.02 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 -0.03 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.94 -0.02 57 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 -0.02 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.80 -0.03 57 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.74 -0.03 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 -0.02 58 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.63 -0.03 57 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.59 -0.02 58 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.54 -0.03 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.50 -0.02 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 -0.03 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.02 58 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 -0.02 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.01 58 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 -0.02 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.02 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.02 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.01 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.01 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.01 58 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 0.00 59 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 59 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.40 -0.01 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.34 -0.01 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.28 -0.01 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.23 -0.01 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.17 -0.01 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.04 -0.01 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 -0.01 55 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 -0.01 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.68 -0.01 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.57 -0.02 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.48 -0.01 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.38 -0.02 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 -0.01 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 -0.01 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.14 -0.02 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.07 -0.01 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.00 -0.02 57 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.94 -0.02 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 -0.02 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.83 -0.01 57 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 -0.01 57 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 -0.01 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.68 -0.02 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.64 -0.02 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.60 -0.02 57 0 233 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 -0.02 57 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.01 57 0 45 0
TOTAL CALL 48 16,063 +26
30JUL26 4.60 P 0.01 0.01 0.01 0.01 0.00 85 30 95 +30
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.01 53 0 339 0
30JUL26 6.00 P 0.14 0.14 0.14 0.10 -0.01 53 60 312 0
30JUL26 6.25 P 0.23 0.23 0.19 0.18 -0.02 53 156 460 +121
30JUL26 6.50 P 0.00 0.00 0.00 0.30 -0.01 54 0 421 0
30JUL26 6.75 P 0.00 0.00 0.00 0.43 -0.04 50 0 241 0
30JUL26 7.00 P 0.68 0.68 0.61 0.61 -0.03 50 2 734 -1
30JUL26 7.25 P 0.90 0.90 0.90 0.84 -0.01 56 3 165 -2
30JUL26 7.50 P 0.00 0.00 0.00 1.08 -0.01 64 0 380 0
30JUL26 7.75 P 0.00 0.00 0.00 1.32 0.00 70 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.57 0.00 78 0 309 0
30JUL26 8.25 P 0.00 0.00 0.00 1.81 -0.01 82 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 2.08 +0.01 98 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 2.33 +0.01 105 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.56 0.00 103 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.81 +0.01 110 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 3.08 +0.02 126 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.32 +0.03 127 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.58 +0.04 138 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 4.08 +0.04 149 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.55 -0.01 142 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.07 +0.04 164 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.57 +0.05 173 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 6.07 +0.04 182 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.57 +0.04 190 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 7.07 +0.03 199 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.57 +0.05 206 0 0 0
28AUG26 4.60 P 0.09 0.09 0.09 0.01 0.00 51 10 216 +10
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.01 48 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.01 51 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 -0.01 53 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 -0.01 53 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.12 -0.01 54 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.18 -0.02 54 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.26 -0.02 53 0 265 0
28AUG26 6.25 P 0.00 0.00 0.00 0.37 -0.02 54 0 117 0
28AUG26 6.50 P 0.49 0.49 0.49 0.50 -0.02 55 4 125 +4
28AUG26 6.75 P 0.00 0.00 0.00 0.64 -0.03 54 0 90 0
28AUG26 7.00 P 0.82 0.82 0.82 0.79 -0.04 53 12 162 +12
28AUG26 7.25 P 0.00 0.00 0.00 1.00 +0.01 56 0 65 0
28AUG26 7.50 P 1.26 1.26 1.26 1.20 +0.02 57 15 172 -15
28AUG26 7.75 P 0.00 0.00 0.00 1.41 -0.02 59 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.64 -0.01 62 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.87 0.00 64 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.11 -0.01 67 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.36 0.00 72 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.60 +0.01 74 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.85 -0.01 78 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 3.10 +0.01 82 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.35 +0.01 86 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.60 +0.03 90 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.09 -0.01 95 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.59 +0.03 102 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.08 +0.01 105 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.58 +0.05 111 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.07 +0.04 113 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.57 +0.04 118 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 7.07 +0.03 123 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.57 +0.03 128 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 58 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 57 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 1,404 0
29SEP26 5.25 P 0.31 0.31 0.29 0.18 -0.02 57 90 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.02 58 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.02 58 0 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 -0.02 58 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 -0.02 58 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 -0.02 59 0 352 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.03 58 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.00 -0.03 59 0 126 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 -0.02 58 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 1.34 -0.01 58 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 +0.01 59 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 +0.03 60 0 276 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 0.00 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 -0.01 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 +0.02 62 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 -0.01 63 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.87 -0.01 65 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.11 +0.02 67 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 +0.01 68 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.60 +0.03 71 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.09 -0.01 75 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.59 +0.03 80 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.08 +0.01 83 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.58 +0.04 88 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.09 +0.02 94 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.57 +0.04 94 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.08 +0.02 100 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.57 +0.01 102 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.05 +0.03 99 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.55 0.00 103 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.03 +0.01 97 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.55 +0.03 109 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.15 -0.01 58 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.19 -0.01 57 0 21 0
29OCT26 5.25 P 0.00 0.00 0.00 0.26 -0.02 57 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.35 -0.01 58 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.44 -0.01 58 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.55 -0.02 58 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.67 -0.02 58 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.81 -0.01 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 -0.02 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.12 -0.02 59 0 39 0
29OCT26 7.25 P 0.00 0.00 0.00 1.29 -0.02 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.47 -0.01 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.65 -0.01 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.85 -0.01 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.05 -0.01 60 0 38 0
29OCT26 8.50 P 0.00 0.00 0.00 2.26 -0.01 61 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.48 -0.01 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 59 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.02 59 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.02 59 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.02 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.02 59 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.02 59 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.03 59 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 -0.02 60 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 -0.03 59 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 -0.02 60 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 -0.02 60 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 -0.03 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.02 61 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 -0.03 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.03 61 0 3,020 0
30DEC26 7.75 P 1.95 1.95 1.95 1.87 -0.02 62 15 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 -0.03 62 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 -0.02 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.46 -0.02 63 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 0.00 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 0.00 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.10 +0.01 65 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.32 +0.01 65 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.54 0.00 65 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.75 -0.01 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.22 0.00 67 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.69 0.00 68 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.17 0.00 71 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.66 +0.01 73 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.14 +0.01 74 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.62 -0.01 75 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.12 0.00 78 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.60 -0.01 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.09 -0.01 80 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.58 -0.01 81 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.08 +0.01 83 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.57 0.00 84 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 -0.02 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 -0.02 59 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 -0.01 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 -0.02 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.02 59 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.02 59 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.02 60 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.03 60 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 -0.03 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 -0.03 60 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 -0.03 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.41 -0.03 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.57 -0.02 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.73 -0.03 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 -0.03 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 -0.03 61 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.03 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 -0.03 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.66 -0.03 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 -0.03 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 -0.03 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.28 -0.02 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 -0.01 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 -0.01 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.92 -0.01 64 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.37 0.00 65 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.82 -0.01 66 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.27 -0.01 66 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.75 0.00 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.22 0.00 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.69 0.00 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.17 0.00 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.66 +0.01 72 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.13 0.00 72 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.61 0.00 72 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.10 0.00 73 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.48 -0.02 58 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 -0.02 58 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.02 58 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.02 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.01 59 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 -0.02 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 -0.02 59 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.99 -0.02 59 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.13 -0.02 59 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.27 -0.02 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 -0.01 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 -0.01 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 -0.01 60 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.90 -0.02 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.08 -0.01 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.26 -0.01 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.44 -0.02 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.63 -0.01 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.82 -0.02 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.02 -0.02 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.22 -0.01 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.42 -0.02 62 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 3.64 -0.01 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.85 -0.01 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.06 -0.01 63 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.50 -0.01 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.95 -0.01 65 0 27 0
TOTAL PUT 397 38,686 +159
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$ 38.900
30JUL26 26.00 C 0.00 0.00 0.00 12.93 +0.33 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.94 +0.45 65 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.94 +0.34 57 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.94 +0.33 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.94 +0.31 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.90 +0.23 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.96 +0.45 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.00 +0.44 45 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 5.06 +0.42 45 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 4.17 +0.40 45 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 3.34 +0.36 44 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 2.61 +0.33 45 0 96 0
30JUL26 38.00 C 0.00 0.00 0.00 1.91 +0.21 43 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 1.41 +0.21 44 0 75 0
30JUL26 40.00 C 0.80 0.80 0.80 0.99 +0.13 44 15 52 0
30JUL26 41.00 C 0.71 0.71 0.71 0.71 +0.13 45 1 136 -1
30JUL26 42.00 C 0.41 0.41 0.41 0.47 +0.10 45 15 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.30 +0.07 45 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 66 0
30JUL26 46.00 C 0.13 0.13 0.13 0.07 +0.02 46 15 121 +7
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 45 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 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 78 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.01 +0.36 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.01 +0.40 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.08 +0.35 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.07 +0.30 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.16 +0.36 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.22 +0.36 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.27 +0.36 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.33 +0.39 41 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 5.50 +0.38 41 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.71 +0.34 40 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 4.00 +0.32 41 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.35 +0.29 41 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 2.68 +0.17 39 0 104 0
28AUG26 39.00 C 2.27 2.27 2.27 2.22 +0.18 40 15 84 +15
28AUG26 40.00 C 0.00 0.00 0.00 1.77 +0.12 40 0 105 0
28AUG26 41.00 C 1.20 1.20 1.20 1.43 +0.10 40 15 165 0
28AUG26 42.00 C 0.00 0.00 0.00 1.16 +0.12 41 0 65 0
28AUG26 43.00 C 0.82 0.82 0.82 0.91 +0.11 41 15 110 0
28AUG26 44.00 C 0.77 0.77 0.77 0.70 +0.09 41 15 50 -1
28AUG26 45.00 C 0.54 0.62 0.52 0.53 +0.07 41 40 107 +17
28AUG26 46.00 C 0.00 0.00 0.00 0.40 +0.05 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.30 +0.04 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 41 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.16 +0.43 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.18 +0.41 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.21 +0.39 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.29 +0.40 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.42 +0.43 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.57 +0.46 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.69 +0.42 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.75 +0.36 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.99 +0.34 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.27 +0.31 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.61 +0.29 40 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 4.00 +0.26 40 0 138 0
29SEP26 38.00 C 0.00 0.00 0.00 3.39 +0.18 39 0 48 0
29SEP26 39.00 C 2.59 2.62 2.59 2.88 +0.15 39 25 84 +9
29SEP26 40.00 C 0.00 0.00 0.00 2.45 +0.13 39 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.12 +0.14 40 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 1.79 +0.10 40 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.54 +0.13 41 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 +0.11 41 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 1.05 +0.09 41 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 +0.07 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.71 +0.09 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.57 +0.06 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 +0.05 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.37 +0.03 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 +0.02 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 41 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 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.34 +0.41 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.43 +0.41 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.53 +0.40 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.67 +0.40 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.76 +0.32 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.96 +0.30 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.19 +0.30 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.53 +0.34 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.86 +0.32 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.24 +0.30 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.67 +0.29 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.14 +0.27 42 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.65 +0.24 42 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 3.21 +0.22 42 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.82 +0.21 42 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.46 +0.18 42 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 2.14 +0.17 42 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 1.86 +0.15 42 0 45 0
29OCT26 45.00 C 0.00 0.00 0.00 1.61 +0.16 42 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.42 +0.12 42 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.23 +0.15 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.02 +0.09 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.36 +0.30 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.47 +0.30 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.62 +0.30 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.78 +0.29 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.01 +0.31 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.22 +0.29 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.49 +0.30 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.71 +0.21 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.08 +0.24 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.39 +0.16 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.83 +0.29 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.30 +0.27 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.79 +0.26 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.33 +0.23 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.90 +0.22 41 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.50 +0.10 41 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 +0.10 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 +0.16 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.61 +0.16 42 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.32 +0.15 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.07 +0.12 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.85 +0.12 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.63 +0.14 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.42 +0.09 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.26 +0.09 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.93 +0.07 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.68 +0.05 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 +0.04 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.87 +0.30 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.06 +0.29 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.28 +0.29 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.51 +0.28 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.77 +0.27 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.07 +0.27 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.39 +0.25 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.76 +0.26 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.06 +0.16 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.48 +0.16 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.93 +0.17 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.41 +0.16 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.94 +0.14 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.54 +0.18 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.05 +0.10 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.68 +0.09 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.46 +0.12 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.12 +0.12 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.78 +0.10 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.49 +0.08 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.22 +0.08 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 +0.08 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.71 +0.06 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.50 +0.05 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.30 +0.06 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.86 +0.04 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 +0.02 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.20 +0.02 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.96 +0.01 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.40 +0.30 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.64 +0.30 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.88 +0.27 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.17 +0.27 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.49 +0.28 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.82 +0.26 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.20 +0.27 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.59 +0.25 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.00 +0.24 42 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.37 +0.17 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.93 +0.24 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.44 +0.24 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.97 +0.23 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.53 +0.22 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.12 +0.21 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.73 +0.20 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.37 +0.19 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.03 +0.18 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.72 +0.18 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.42 +0.16 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.15 +0.16 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.90 +0.09 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.60 +0.06 42 0 0 0
TOTAL CALL 171 5,351 +46
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 32.00 P 0.07 0.07 0.05 0.03 -0.01 47 30 74 0
30JUL26 33.00 P 0.10 0.10 0.10 0.06 -0.02 46 15 120 +15
30JUL26 34.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 47 0
30JUL26 35.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 32 0
30JUL26 36.00 P 0.46 0.46 0.46 0.40 -0.09 45 15 92 +15
30JUL26 37.00 P 1.07 1.07 1.07 0.65 -0.13 44 15 138 -15
30JUL26 38.00 P 0.00 0.00 0.00 1.02 -0.18 44 0 95 0
30JUL26 39.00 P 0.00 0.00 0.00 1.52 -0.23 45 0 101 0
30JUL26 40.00 P 0.00 0.00 0.00 2.13 -0.22 46 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 2.75 -0.32 45 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 3.51 -0.37 44 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 4.35 -0.39 45 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.24 -0.42 44 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.17 -0.43 44 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.31 -0.27 61 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.30 -0.26 66 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.28 -0.28 70 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.18 -0.38 65 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.19 -0.37 71 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.67 -0.39 79 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.19 -0.37 92 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.68 -0.38 99 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.19 -0.37 110 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.68 -0.38 116 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 104 0
28AUG26 33.00 P 0.37 0.37 0.37 0.32 -0.06 41 15 53 -15
28AUG26 34.00 P 0.68 0.68 0.66 0.49 -0.09 41 11 184 +11
28AUG26 35.00 P 0.00 0.00 0.00 0.71 -0.12 41 0 65 0
28AUG26 36.00 P 0.00 0.00 0.00 1.00 -0.13 41 0 162 0
28AUG26 37.00 P 0.00 0.00 0.00 1.34 -0.11 41 0 180 0
28AUG26 38.00 P 0.00 0.00 0.00 1.75 -0.19 41 0 171 0
28AUG26 39.00 P 0.00 0.00 0.00 2.26 -0.21 41 0 165 0
28AUG26 40.00 P 2.73 2.73 2.73 2.85 -0.24 42 15 75 0
28AUG26 41.00 P 0.00 0.00 0.00 3.42 -0.30 41 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.11 -0.32 41 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 4.86 -0.35 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.83 -0.20 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.49 -0.50 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.42 -0.47 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.34 -0.43 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.29 -0.42 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.25 -0.40 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.19 -0.40 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.67 -0.39 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.19 -0.37 58 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.68 -0.39 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.33 -0.07 40 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.48 -0.08 40 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 0.67 -0.10 40 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.12 41 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.20 -0.15 41 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 -0.15 41 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 1.94 -0.15 41 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 2.36 -0.16 40 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.90 -0.20 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 3.49 -0.19 41 0 31 0
29SEP26 41.00 P 0.00 0.00 0.00 4.01 -0.29 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 4.66 -0.32 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.53 -0.17 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.29 -0.29 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 -0.31 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.81 -0.43 42 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.69 -0.42 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.54 -0.46 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.44 -0.46 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.35 -0.47 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.71 -0.46 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.19 -0.40 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.68 -0.39 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.19 -0.38 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.68 -0.38 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.10 -0.49 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.63 -0.43 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.10 -0.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.61 -0.45 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.48 -0.05 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.64 -0.07 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.85 -0.07 42 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.10 -0.10 42 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.38 -0.12 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.72 -0.11 42 0 36 0
29OCT26 36.00 P 0.00 0.00 0.00 2.08 -0.13 42 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.49 -0.14 42 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 2.94 -0.19 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.44 -0.22 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.01 -0.23 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.65 -0.21 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.33 -0.27 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.04 -0.28 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.75 -0.31 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.53 -0.31 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.40 -0.24 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.21 -0.25 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.06 -0.25 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.42 -0.04 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.73 -0.08 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.94 -0.05 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.18 -0.10 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.46 -0.10 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.78 -0.13 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.13 -0.14 42 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.53 -0.13 42 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 2.95 -0.13 42 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.40 -0.15 41 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 3.90 -0.15 41 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 4.43 -0.18 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.00 -0.21 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.62 -0.22 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.28 -0.25 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.96 -0.26 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.68 -0.28 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.42 -0.29 42 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.28 -0.23 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.99 -0.30 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.89 -0.22 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.69 -0.26 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.57 -0.22 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.64 -0.35 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.90 -0.33 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.21 -0.32 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.56 -0.32 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.93 -0.33 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.35 -0.31 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.77 -0.32 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.10 -0.46 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.61 -0.45 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.70 -0.08 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 -0.11 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.09 -0.11 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.31 -0.15 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.60 -0.15 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.89 -0.16 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.24 -0.13 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.60 -0.11 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.99 -0.10 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 -0.11 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.82 -0.13 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.29 -0.14 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.87 -0.07 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.47 -0.16 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.99 -0.24 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.61 -0.11 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.13 -0.25 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.83 -0.22 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.50 -0.26 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.23 -0.26 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.98 -0.27 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.74 -0.26 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.51 -0.27 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.30 -0.28 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.11 -0.28 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.20 -0.29 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.33 -0.32 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.56 -0.32 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.83 -0.32 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.14 -0.34 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.12 -0.06 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.34 -0.07 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.61 -0.08 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.90 -0.08 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.20 -0.11 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.57 -0.11 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.94 -0.11 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.34 -0.15 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.79 -0.14 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.24 -0.15 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.72 -0.13 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.19 -0.15 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.71 -0.17 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.25 -0.18 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.82 -0.18 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.42 -0.19 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.06 -0.20 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.71 -0.16 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.40 -0.21 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.10 -0.22 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.81 -0.23 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.56 -0.23 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.29 -0.25 43 0 0 0
TOTAL PUT 116 4,354 +11
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$ 53.700
17JUL26 39.00 C 0.00 0.00 0.00 14.72 +0.46 139 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 13.72 +0.46 129 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 12.72 +0.46 118 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 11.84 +0.58 160 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 10.72 +0.46 99 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 9.72 +0.46 89 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 8.73 +0.47 88 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 7.73 +0.46 78 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 6.74 +0.47 73 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 5.74 +0.47 63 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 4.75 +0.48 56 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 3.77 +0.48 50 0 30 0
17JUL26 52.50 C 0.97 1.42 0.97 1.38 +0.27 30 353 325 +236
17JUL26 55.00 C 0.05 0.20 0.05 0.26 +0.04 37 329 3,449 +97
17JUL26 57.50 C 0.00 0.00 0.00 0.04 0.00 44 0 46 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 14.73 +0.45 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 13.73 +0.44 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 12.73 +0.44 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 11.84 +0.55 84 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 10.74 +0.45 50 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 9.74 +0.45 45 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 8.74 +0.45 39 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 7.74 +0.44 34 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 6.75 +0.45 35 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 5.76 +0.44 33 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 4.78 +0.42 31 0 0 0
24JUL26 50.00 C 2.72 3.48 2.72 3.82 +0.40 29 60 60 +60
24JUL26 52.50 C 0.97 1.59 0.97 1.69 +0.25 26 100 60 +60
24JUL26 55.00 C 0.21 0.52 0.21 0.55 +0.08 29 5,364 6,649 +5,013
24JUL26 57.50 C 0.09 0.09 0.09 0.16 +0.03 33 45 55 +45
24JUL26 60.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 82.50 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 23.74 +0.45 84 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.74 +0.45 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.74 +0.45 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.74 +0.44 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.74 +0.44 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.75 +0.45 72 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.71 +0.41 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.75 +0.45 58 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.75 +0.45 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.75 +0.45 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 13.75 +0.44 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.75 +0.44 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.84 +0.53 64 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 10.74 +0.43 0 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 9.76 +0.44 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.76 +0.44 29 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 7.77 +0.44 31 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 6.78 +0.42 30 0 30 0
30JUL26 48.00 C 5.15 5.50 5.15 5.80 +0.41 29 16 18 +8
30JUL26 49.00 C 0.00 0.00 0.00 4.85 +0.39 29 0 218 0
30JUL26 50.00 C 0.00 0.00 0.00 3.93 +0.39 28 0 2,463 0
30JUL26 52.50 C 1.30 1.99 1.30 1.91 +0.25 26 321 5,132 +28
30JUL26 55.00 C 0.37 0.73 0.36 0.72 +0.04 27 263 7,357 -20
30JUL26 57.50 C 0.11 0.23 0.11 0.29 +0.02 31 543 7,247 -502
30JUL26 60.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 12,302 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 10,420 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 4,707 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 2,776 0
30JUL26 70.00 C 0.01 0.01 0.01 0.03 +0.02 55 7 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 23.74 +0.38 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.81 +0.44 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.74 +0.37 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.82 +0.45 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.82 +0.44 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.83 +0.45 40 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 17.83 +0.44 0 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 16.75 +0.36 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.75 +0.44 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.75 +0.35 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.75 +0.44 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 12.75 +0.33 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 11.98 +0.64 41 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 11.01 +0.66 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.82 +0.37 0 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 8.82 +0.27 0 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 7.92 +0.30 24 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 7.10 +0.38 29 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 6.21 +0.41 29 0 150 0
28AUG26 49.00 C 0.00 0.00 0.00 5.37 +0.35 29 0 312 0
28AUG26 50.00 C 3.73 4.49 3.73 4.57 +0.34 28 170 591 +65
28AUG26 52.50 C 2.30 2.30 2.30 2.82 +0.24 27 1,251 6,608 +1,249
28AUG26 55.00 C 1.36 1.66 1.28 1.60 +0.11 27 10 2,437 +7
28AUG26 57.50 C 0.62 0.82 0.62 0.90 +0.05 29 31 2,261 +30
28AUG26 60.00 C 0.33 0.48 0.33 0.53 +0.05 31 80 3,716 +16
28AUG26 62.50 C 0.21 0.21 0.21 0.32 +0.05 33 17 2,433 -9
28AUG26 65.00 C 0.13 0.16 0.13 0.20 +0.04 34 86 6,157 +46
28AUG26 67.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 940 0
28AUG26 70.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 1,070 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 49 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 23.92 +0.53 69 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 22.91 +0.51 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.93 +0.53 62 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 20.94 +0.57 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.95 +0.57 57 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 18.96 +0.54 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.94 +0.52 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.95 +0.56 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.98 +0.67 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.98 +0.58 42 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.92 +0.51 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.06 +0.62 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.08 +0.61 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.11 +0.60 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 10.09 +0.53 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.05 +0.40 28 0 182 0
29SEP26 46.00 C 0.00 0.00 0.00 8.14 +0.40 28 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 7.25 +0.38 28 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.40 +0.36 28 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 5.59 +0.34 28 0 467 0
29SEP26 50.00 C 0.00 0.00 0.00 4.86 +0.39 28 0 814 0
29SEP26 52.50 C 2.89 2.89 2.89 3.22 +0.24 27 1 7,046 +1
29SEP26 55.00 C 1.62 2.16 1.62 2.02 +0.14 27 1,368 14,249 +533
29SEP26 57.50 C 0.94 1.32 0.94 1.21 +0.08 28 793 4,990 +22
29SEP26 60.00 C 0.75 0.75 0.75 0.70 +0.05 28 808 15,386 -800
29SEP26 62.50 C 0.38 0.50 0.38 0.40 +0.03 28 98 13,785 -93
29SEP26 65.00 C 0.30 0.30 0.30 0.22 +0.02 29 17 13,152 0
29SEP26 67.50 C 0.20 0.20 0.20 0.13 +0.02 30 1 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 8,461 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 5,333 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 15.98 +0.66 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.99 +0.59 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.01 +0.60 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.06 +0.58 37 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.08 +0.61 35 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.11 +0.60 33 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.15 +0.51 31 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.25 +0.51 31 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.23 +0.37 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.38 +0.36 28 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 6.56 +0.34 27 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 5.80 +0.33 27 0 66 0
29OCT26 50.00 C 0.00 0.00 0.00 5.14 +0.33 28 0 240 0
29OCT26 52.50 C 0.00 0.00 0.00 3.60 +0.24 28 0 390 0
29OCT26 55.00 C 2.13 2.52 2.13 2.43 +0.14 28 120 125 -58
29OCT26 57.50 C 0.00 0.00 0.00 1.61 +0.07 28 0 60 0
29OCT26 60.00 C 0.00 0.00 0.00 1.07 +0.05 28 0 3,937 0
29OCT26 62.50 C 0.00 0.00 0.00 0.70 +0.03 29 0 143 0
29OCT26 65.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 480 0
29OCT26 67.50 C 0.40 0.40 0.40 0.30 +0.02 30 170 204 +170
29OCT26 70.00 C 0.28 0.28 0.28 0.19 +0.01 30 2 6 +2
29OCT26 72.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.92 +0.53 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.91 +0.51 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.93 +0.53 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.94 +0.57 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.95 +0.57 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.96 +0.54 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.94 +0.52 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.95 +0.56 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.98 +0.66 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.99 +0.59 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.01 +0.56 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.06 +0.53 31 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.10 +0.45 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.21 +0.48 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.35 +0.42 30 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.52 +0.40 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.72 +0.52 29 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.81 +0.36 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.09 +0.36 28 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 6.40 +0.33 28 0 32 0
30DEC26 50.00 C 5.46 5.46 5.46 5.86 +0.30 28 125 220 +122
30DEC26 52.50 C 4.14 4.14 4.14 4.45 +0.25 28 30 2,280 0
30DEC26 55.00 C 3.11 3.43 2.97 3.32 +0.20 28 856 4,873 +505
30DEC26 57.50 C 0.00 0.00 0.00 2.49 +0.17 28 0 6,623 0
30DEC26 60.00 C 0.00 0.00 0.00 1.86 +0.14 29 0 14,511 0
30DEC26 62.50 C 0.00 0.00 0.00 1.38 +0.11 29 0 9,512 0
30DEC26 65.00 C 0.00 0.00 0.00 1.02 +0.08 29 0 8,313 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 +0.07 30 0 9,894 0
30DEC26 70.00 C 0.59 0.66 0.59 0.56 +0.05 30 103 3,980 -3
30DEC26 72.50 C 0.53 0.53 0.53 0.43 +0.05 31 100 4,198 +100
30DEC26 75.00 C 0.44 0.44 0.44 0.32 +0.03 31 100 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 +0.03 32 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 1,133 0
30DEC26 82.50 C 0.24 0.24 0.24 0.14 +0.01 33 24 666 -24
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 509 0
30DEC26 90.00 C 0.17 0.17 0.17 0.07 +0.01 34 3 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 23.92 +0.50 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.91 +0.51 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.93 +0.53 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.94 +0.57 38 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 19.95 +0.57 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 18.96 +0.48 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.00 +0.50 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.09 +0.50 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.18 +0.56 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.29 +0.49 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.40 +0.47 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.55 +0.46 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.71 +0.49 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.90 +0.44 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.10 +0.39 31 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.35 +0.41 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.49 +0.26 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.66 +0.36 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.99 +0.32 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.39 +0.33 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 6.98 +0.33 29 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 5.61 +0.25 28 0 4,161 0
30MAR27 55.00 C 0.00 0.00 0.00 4.45 +0.21 28 0 2,084 0
30MAR27 57.50 C 0.00 0.00 0.00 3.59 +0.20 28 0 1,724 0
30MAR27 60.00 C 0.00 0.00 0.00 2.89 +0.18 29 0 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 2.32 +0.14 29 0 336 0
30MAR27 65.00 C 1.75 1.76 1.74 1.87 +0.12 29 19 2,567 -17
30MAR27 67.50 C 0.00 0.00 0.00 1.51 +0.11 30 0 727 0
30MAR27 70.00 C 1.16 1.16 1.16 1.24 +0.11 30 6 2,601 0
30MAR27 72.50 C 0.00 0.00 0.00 1.00 +0.09 31 0 4,262 0
30MAR27 75.00 C 0.79 0.86 0.79 0.82 +0.09 31 15 1,928 +1
30MAR27 77.50 C 0.68 0.68 0.68 0.68 +0.07 32 3 3,165 0
30MAR27 80.00 C 0.57 0.61 0.57 0.56 +0.07 32 12 1,616 -1
30MAR27 82.50 C 0.53 0.53 0.53 0.47 +0.06 33 3 2,176 0
30MAR27 85.00 C 0.00 0.00 0.00 0.39 +0.05 33 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.32 +0.04 33 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.04 34 0 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 +0.04 34 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 205 0
30MAR27 97.50 C 0.24 0.24 0.24 0.18 +0.03 35 30 378 +3
29JUN27 38.00 C 0.00 0.00 0.00 16.63 +0.50 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.77 +0.50 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.92 +0.48 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.10 +0.48 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.30 +0.47 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.52 +0.41 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.66 +0.31 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.92 +0.29 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.21 +0.29 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.53 +0.21 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.07 +0.32 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.49 +0.32 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.71 +0.27 28 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 6.49 +0.21 28 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 5.47 +0.20 28 0 5,046 0
29JUN27 57.50 C 0.00 0.00 0.00 4.62 +0.15 29 0 84 0
29JUN27 60.00 C 3.56 3.56 3.55 3.88 +0.11 29 100 224 +100
29JUN27 62.50 C 0.00 0.00 0.00 3.26 +0.10 29 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 2.76 +0.06 30 0 470 0
29JUN27 67.50 C 1.99 2.13 1.93 2.31 +0.03 30 26 609 +2
29JUN27 70.00 C 1.62 1.80 1.61 1.96 +0.02 30 405 8,261 +100
29JUN27 72.50 C 1.37 1.37 1.35 1.65 0.00 31 633 697 +621
29JUN27 75.00 C 0.00 0.00 0.00 1.41 0.00 31 0 68 0
29JUN27 77.50 C 0.00 0.00 0.00 1.19 -0.01 31 0 58 0
29JUN27 80.00 C 0.00 0.00 0.00 1.02 -0.02 32 0 61 0
29JUN27 82.50 C 0.80 0.80 0.80 0.86 -0.02 32 5 478 0
29JUN27 85.00 C 0.00 0.00 0.00 0.76 -0.02 32 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.64 -0.04 33 0 223 0
29JUN27 90.00 C 0.00 0.00 0.00 0.59 0.00 33 0 236 0
TOTAL CALL 15,022 363,749 +7,715
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 3 0
17JUL26 49.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 120 0
17JUL26 50.00 P 0.05 0.05 0.05 0.06 +0.03 50 20 68 0
17JUL26 52.50 P 0.57 0.57 0.25 0.18 -0.19 31 120 351 +31
17JUL26 55.00 P 1.45 1.45 1.45 1.51 -0.40 34 86 134 +85
17JUL26 57.50 P 0.00 0.00 0.00 3.83 -0.45 43 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 6.36 -0.39 72 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 8.83 -0.42 84 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 11.30 -0.63 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 13.93 -0.65 146 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 16.33 -0.75 134 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 18.80 -0.79 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 21.41 -0.52 193 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 24.00 -0.43 230 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 26.43 -0.65 229 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 28.92 -0.66 240 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 31.32 -0.77 207 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
24JUL26 49.00 P 0.09 0.09 0.09 0.04 -0.03 31 10 0 -10
24JUL26 50.00 P 0.22 0.22 0.10 0.09 -0.05 30 39 45 +11
24JUL26 52.50 P 0.92 0.92 0.60 0.46 -0.21 27 54 50 +46
24JUL26 55.00 P 2.64 2.64 2.64 1.78 -0.34 28 30 60 +30
24JUL26 57.50 P 4.60 4.60 4.60 3.88 -0.46 30 30 60 +30
24JUL26 60.00 P 0.00 0.00 0.00 6.36 -0.40 41 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 8.98 -0.27 64 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 11.48 -0.60 76 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 13.98 -0.60 87 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 16.48 -0.60 98 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 18.98 -0.61 108 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 21.48 -0.45 117 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 24.00 -0.43 128 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 26.48 -0.60 135 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 28.98 -0.60 143 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 2,410 0
30JUL26 48.00 P 0.07 0.07 0.07 0.04 -0.04 29 1,066 1,653 -239
30JUL26 49.00 P 0.15 0.16 0.10 0.09 -0.06 29 764 1,993 +514
30JUL26 50.00 P 0.26 0.34 0.15 0.17 -0.07 28 165 3,463 +35
30JUL26 52.50 P 1.18 1.18 0.61 0.68 -0.18 27 766 6,605 +180
30JUL26 55.00 P 2.75 2.76 1.89 1.92 -0.40 26 24 10,289 -7
30JUL26 57.50 P 5.00 5.00 4.24 4.05 -0.36 31 152 10,890 -63
30JUL26 60.00 P 6.25 6.25 6.25 6.36 -0.46 33 1 7,784 -1
30JUL26 62.50 P 9.60 9.60 9.60 8.98 -0.56 51 15 781 -234
30JUL26 65.00 P 0.00 0.00 0.00 11.58 -0.50 67 0 77 0
30JUL26 67.50 P 0.00 0.00 0.00 14.06 -0.52 75 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 16.57 -0.51 84 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 19.04 -0.55 91 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.59 -0.34 102 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 24.06 -0.37 108 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 26.48 -0.60 108 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.05 -0.53 121 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 31.35 -0.74 104 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.08 -0.50 136 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.55 -0.53 140 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.05 -0.54 145 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.56 -0.52 152 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 595 0
28AUG26 44.00 P 0.10 0.10 0.10 0.06 -0.03 30 10 424 +5
28AUG26 45.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 475 0
28AUG26 46.00 P 0.23 0.23 0.18 0.15 -0.05 29 11 335 +11
28AUG26 47.00 P 0.31 0.32 0.31 0.23 -0.07 29 36 2,319 0
28AUG26 48.00 P 0.48 0.48 0.48 0.35 -0.08 29 4 1,701 +4
28AUG26 49.00 P 0.00 0.00 0.00 0.50 -0.10 29 0 1,253 0
28AUG26 50.00 P 0.96 1.00 0.68 0.69 -0.13 28 19 5,632 +11
28AUG26 52.50 P 1.88 1.88 1.42 1.46 -0.20 27 1,256 5,519 +1,250
28AUG26 55.00 P 3.42 3.42 2.69 2.70 -0.32 27 37 13,753 -27
28AUG26 57.50 P 4.40 4.51 4.40 4.51 -0.36 28 8 5,722 0
28AUG26 60.00 P 6.80 6.80 6.80 6.65 -0.41 30 2 2,692 0
28AUG26 62.50 P 9.16 9.16 9.01 9.26 -0.28 40 32 1,783 -2
28AUG26 65.00 P 0.00 0.00 0.00 11.58 -0.57 42 0 698 0
28AUG26 67.50 P 0.00 0.00 0.00 14.06 -0.52 47 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 16.57 -0.51 53 0 0 -230
28AUG26 72.50 P 0.00 0.00 0.00 19.04 -0.55 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 21.59 -0.42 64 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.06 -0.46 67 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 26.48 -0.60 68 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 29.05 -0.53 76 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 31.50 -0.59 77 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.08 -0.50 85 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.55 -0.53 87 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.05 -0.54 91 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.56 -0.52 95 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 1,916 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 2,227 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 -0.06 29 0 1,601 0
29SEP26 45.00 P 0.00 0.00 0.00 0.35 -0.08 28 0 6,053 0
29SEP26 46.00 P 0.00 0.00 0.00 0.49 -0.08 28 0 2,100 0
29SEP26 47.00 P 0.71 0.71 0.71 0.65 -0.09 28 8 2,396 +8
29SEP26 48.00 P 0.00 0.00 0.00 0.85 -0.10 27 0 3,907 0
29SEP26 49.00 P 1.41 1.41 1.07 1.09 -0.14 27 108 4,508 +88
29SEP26 50.00 P 1.40 1.40 1.40 1.40 -0.16 27 50 32,916 0
29SEP26 52.50 P 2.97 2.97 2.31 2.40 -0.23 26 631 11,690 +109
29SEP26 55.00 P 4.46 4.51 3.73 3.81 -0.32 26 181 21,295 +29
29SEP26 57.50 P 6.41 6.41 6.41 5.70 -0.38 27 1,330 12,076 -60
29SEP26 60.00 P 0.00 0.00 0.00 7.67 -0.57 26 0 13,960 0
29SEP26 62.50 P 0.00 0.00 0.00 9.96 -0.16 27 0 12,457 0
29SEP26 65.00 P 0.00 0.00 0.00 12.19 -0.54 20 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 14.59 -0.71 0 0 1,029 0
29SEP26 70.00 P 17.40 17.40 17.40 16.75 -1.26 0 1 5,788 -1
29SEP26 72.50 P 0.00 0.00 0.00 19.43 -0.77 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 22.03 -0.44 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 24.40 -0.75 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 26.53 -0.89 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.32 -0.63 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.76 -0.71 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 34.32 -0.81 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.81 -0.81 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 39.29 -0.72 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.76 -0.74 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.27 -0.80 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.73 -0.70 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.25 -0.79 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 13 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 4 0
29OCT26 41.00 P 0.26 0.26 0.26 0.15 -0.05 28 3 2 -3
29OCT26 42.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.31 -0.07 28 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.42 -0.09 28 0 680 0
29OCT26 45.00 P 0.63 0.63 0.63 0.56 -0.09 28 30 249 +30
29OCT26 46.00 P 0.91 0.91 0.91 0.74 -0.08 28 30 202 +30
29OCT26 47.00 P 1.14 1.14 1.03 0.92 -0.11 27 120 1,144 +120
29OCT26 48.00 P 1.28 1.28 1.25 1.15 -0.14 27 60 1,697 +60
29OCT26 49.00 P 0.00 0.00 0.00 1.44 -0.15 27 0 1,072 0
29OCT26 50.00 P 1.78 1.78 1.78 1.78 -0.17 27 50 3,715 +50
29OCT26 52.50 P 0.00 0.00 0.00 2.82 -0.22 26 0 2,946 0
29OCT26 55.00 P 0.00 0.00 0.00 4.23 -0.30 26 1,000 1,276 +1,000
29OCT26 57.50 P 0.00 0.00 0.00 5.99 -0.38 26 0 200 0
29OCT26 60.00 P 0.00 0.00 0.00 8.09 -0.40 28 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 10.19 -0.47 28 0 76 0
29OCT26 65.00 P 0.00 0.00 0.00 12.37 -0.67 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.92 -0.43 31 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.14 -0.87 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.68 -0.52 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.19 -0.45 33 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.63 -0.52 31 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.12 -0.54 33 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.40 -0.69 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.08 -0.49 34 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 30 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 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.51 -0.04 28 0 1,000 0
30DEC26 43.00 P 0.78 0.78 0.78 0.65 -0.04 28 170 1,099 +170
30DEC26 44.00 P 0.00 0.00 0.00 0.83 -0.06 28 0 2,049 0
30DEC26 45.00 P 1.00 1.00 1.00 1.01 -0.09 28 1 2,152 -1
30DEC26 46.00 P 0.00 0.00 0.00 1.21 -0.09 28 0 2,425 0
30DEC26 47.00 P 1.70 1.70 1.70 1.45 -0.12 27 4 2,489 +4
30DEC26 48.00 P 0.00 0.00 0.00 1.75 -0.10 27 0 6,472 0
30DEC26 49.00 P 0.00 0.00 0.00 2.07 -0.14 27 0 6,657 0
30DEC26 50.00 P 2.65 2.65 2.65 2.45 -0.13 27 200 15,653 +200
30DEC26 52.50 P 4.07 4.07 3.45 3.53 -0.20 27 156 10,825 -4
30DEC26 55.00 P 5.04 5.04 5.04 4.88 -0.28 26 1 12,197 +1
30DEC26 57.50 P 6.46 6.46 6.46 6.61 -0.26 27 30 6,767 +30
30DEC26 60.00 P 9.00 9.00 9.00 8.55 -0.68 27 2 5,110 0
30DEC26 62.50 P 0.00 0.00 0.00 10.60 -0.11 28 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 12.75 -0.38 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 15.03 -0.54 28 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 17.34 -0.67 27 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 19.77 -0.54 28 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 22.19 -0.45 28 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 24.64 -0.53 28 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 27.12 -0.54 29 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 29.57 -0.57 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.08 -0.55 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 34.52 -0.61 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.92 -0.70 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 39.47 -0.55 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.97 -0.63 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 44.47 -0.60 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.96 -0.49 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.44 -0.60 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.31 -0.01 29 0 60 0
30MAR27 38.00 P 0.58 0.58 0.58 0.41 -0.01 29 60 217 +60
30MAR27 39.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.64 -0.02 29 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.78 -0.03 29 4 316 -4
30MAR27 42.00 P 0.00 0.00 0.00 0.96 -0.04 29 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 1.13 -0.06 28 0 2,959 0
30MAR27 44.00 P 0.00 0.00 0.00 1.31 -0.08 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.54 -0.08 28 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.81 -0.09 28 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 2.11 -0.09 27 0 390 0
30MAR27 48.00 P 0.00 0.00 0.00 2.43 -0.12 27 0 659 0
30MAR27 49.00 P 3.08 3.08 3.08 2.80 -0.13 27 165 3,613 +165
30MAR27 50.00 P 3.23 3.23 3.23 3.18 -0.15 27 1 3,218 0
30MAR27 52.50 P 0.00 0.00 0.00 4.30 -0.20 27 0 6,292 0
30MAR27 55.00 P 0.00 0.00 0.00 5.61 -0.25 26 0 8,901 0
30MAR27 57.50 P 0.00 0.00 0.00 7.26 -0.36 27 0 2,071 0
30MAR27 60.00 P 0.00 0.00 0.00 9.15 -0.41 27 0 16,063 0
30MAR27 62.50 P 0.00 0.00 0.00 11.56 0.00 31 0 1,400 0
30MAR27 65.00 P 0.00 0.00 0.00 13.27 -0.38 28 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 15.45 -0.37 29 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 17.59 -0.49 28 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 19.92 -0.56 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.28 -0.59 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.69 -0.51 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.12 -0.54 26 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 29.57 -0.57 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.08 -0.55 27 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 34.52 -0.61 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 37.00 -0.62 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.48 -0.54 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.97 -0.63 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.47 -0.60 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 0.81 +0.01 29 0 755 0
29JUN27 40.00 P 0.00 0.00 0.00 0.99 -0.02 29 4 28 +4
29JUN27 41.00 P 0.00 0.00 0.00 1.19 -0.03 29 0 690 0
29JUN27 42.00 P 1.71 1.71 1.71 1.41 -0.04 29 1 255 +1
29JUN27 43.00 P 0.00 0.00 0.00 1.67 -0.05 29 0 508 0
29JUN27 44.00 P 0.00 0.00 0.00 1.94 -0.06 29 0 315 0
29JUN27 45.00 P 2.50 2.57 2.38 2.26 -0.08 29 8 760 +8
29JUN27 46.00 P 2.74 2.74 2.74 2.60 -0.09 29 2 1,124 +2
29JUN27 47.00 P 0.00 0.00 0.00 2.95 -0.13 29 0 465 0
29JUN27 48.00 P 0.00 0.00 0.00 3.37 -0.13 29 0 634 0
29JUN27 49.00 P 4.16 4.16 4.16 3.79 -0.14 29 5 567 +5
29JUN27 50.00 P 0.00 0.00 0.00 4.24 -0.18 29 0 468 0
29JUN27 52.50 P 5.64 5.65 5.64 5.50 -0.23 30 5 5,155 0
29JUN27 55.00 P 0.00 0.00 0.00 6.96 -0.26 30 0 23 0
29JUN27 57.50 P 8.98 8.98 8.98 8.62 -0.31 31 1 40 +1
29JUN27 60.00 P 10.80 10.80 10.80 10.36 -0.41 31 2 92 -2
29JUN27 62.50 P 0.00 0.00 0.00 12.32 -0.39 32 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 14.40 -0.39 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.47 -0.34 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.61 -0.39 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 20.68 -0.50 33 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 22.92 -0.52 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.18 -0.54 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.49 -0.51 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.80 -0.53 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.16 -0.51 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.59 -0.54 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.05 -0.57 27 0 0 0
TOTAL PUT 9,181 456,045 +3,530
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$ 9.570
30JUL26 5.50 C 0.00 0.00 0.00 4.08 +0.33 104 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.84 +0.33 117 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.57 +0.31 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.32 +0.31 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.10 +0.34 100 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.86 +0.35 99 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.58 +0.32 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.33 +0.32 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.09 +0.33 59 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.85 +0.33 59 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.60 +0.32 52 0 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.37 +0.35 52 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 1.10 +0.30 37 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 0.88 +0.29 38 0 361 0
30JUL26 9.00 C 0.72 0.72 0.72 0.69 +0.27 41 2 883 0
30JUL26 9.25 C 0.41 0.48 0.41 0.48 +0.20 36 2 642 +1
30JUL26 9.50 C 0.38 0.38 0.28 0.34 +0.16 37 328 795 -129
30JUL26 9.75 C 0.23 0.28 0.17 0.23 +0.12 38 259 1,199 -118
30JUL26 10.00 C 0.09 0.18 0.09 0.15 +0.08 38 491 1,138 -380
30JUL26 10.50 C 0.05 0.08 0.05 0.05 +0.03 38 364 2,104 -102
30JUL26 11.00 C 0.03 0.04 0.03 0.02 +0.01 40 280 2,519 -89
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 116 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 4.09 +0.33 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.87 +0.35 80 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.60 +0.33 61 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.37 +0.35 68 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.10 +0.33 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.87 +0.36 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.61 +0.35 47 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.33 +0.31 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.10 +0.33 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.86 +0.31 32 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.63 +0.29 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.39 +0.27 31 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.19 +0.27 34 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.00 +0.26 35 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.83 +0.24 36 0 426 0
28AUG26 9.25 C 0.70 0.70 0.70 0.66 +0.20 35 14 1,115 0
28AUG26 9.50 C 0.00 0.00 0.00 0.53 +0.17 35 0 2,205 0
28AUG26 9.75 C 0.43 0.43 0.43 0.42 +0.15 36 30 2,515 -30
28AUG26 10.00 C 0.32 0.35 0.29 0.33 +0.12 36 179 2,727 +12
28AUG26 10.50 C 0.20 0.23 0.20 0.18 +0.07 36 32 945 +25
28AUG26 11.00 C 0.11 0.13 0.11 0.10 +0.05 36 13 1,748 +10
28AUG26 11.50 C 0.07 0.09 0.07 0.05 +0.02 36 383 745 +370
28AUG26 12.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 232 0
28AUG26 12.50 C 0.03 0.03 0.03 0.01 0.00 36 120 236 +50
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.98 +0.33 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.88 +0.31 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.82 +0.37 92 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.69 +0.33 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.58 +0.31 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.33 +0.31 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.15 +0.37 85 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.90 +0.38 79 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.60 +0.33 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.37 +0.35 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.10 +0.33 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 +0.35 47 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.61 +0.35 38 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 +0.32 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.13 +0.34 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 +0.32 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 +0.30 34 0 30 0
29SEP26 8.25 C 1.32 1.47 1.32 1.44 +0.30 34 120 723 +120
29SEP26 8.50 C 0.00 0.00 0.00 1.25 +0.26 35 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 +0.24 33 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 +0.24 36 0 6,945 0
29SEP26 9.25 C 0.70 0.71 0.70 0.73 +0.20 34 60 5,228 +51
29SEP26 9.50 C 0.57 0.63 0.57 0.60 +0.17 35 235 1,812 -233
29SEP26 9.75 C 0.53 0.53 0.50 0.49 +0.15 35 35 1,441 -5
29SEP26 10.00 C 0.38 0.43 0.38 0.40 +0.13 35 181 2,775 -174
29SEP26 10.50 C 0.25 0.26 0.25 0.27 +0.10 37 35 5,117 +25
29SEP26 11.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 2,004 0
29SEP26 11.50 C 0.11 0.11 0.11 0.10 +0.04 37 90 3,731 +90
29SEP26 12.00 C 0.08 0.09 0.08 0.06 +0.03 37 75 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 460 0
29SEP26 13.00 C 0.05 0.05 0.05 0.02 +0.01 37 10 119 0
29SEP26 13.50 C 0.04 0.04 0.04 0.01 0.00 37 10 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 4.15 +0.37 77 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.90 +0.38 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.60 +0.33 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.37 +0.35 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.16 +0.39 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.87 +0.35 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.67 +0.38 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.43 +0.39 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.13 +0.31 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.91 +0.33 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.66 +0.27 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.47 +0.27 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.26 +0.24 33 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.11 +0.27 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.93 +0.23 34 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.78 +0.20 33 0 515 0
29OCT26 9.50 C 0.68 0.68 0.68 0.66 +0.18 34 30 547 +30
29OCT26 9.75 C 0.00 0.00 0.00 0.55 +0.15 34 0 121 0
29OCT26 10.00 C 0.42 0.42 0.42 0.46 +0.13 34 1 84 +1
29OCT26 10.50 C 0.34 0.34 0.34 0.33 +0.11 35 1 198 +1
29OCT26 11.00 C 0.00 0.00 0.00 0.22 +0.08 35 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.15 +0.06 35 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29OCT26 13.50 C 0.05 0.05 0.05 0.03 +0.02 37 1 26 +1
29OCT26 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 4.60 +0.33 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.35 +0.33 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.15 +0.37 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.90 +0.38 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.64 +0.37 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.40 +0.38 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 +0.39 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 +0.39 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 +0.37 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 +0.37 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 +0.32 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 +0.28 33 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 +0.27 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.54 +0.26 33 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 +0.23 33 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 +0.25 33 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 +0.21 32 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.19 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 +0.18 33 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 +0.15 32 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 +0.13 33 0 4,227 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 +0.11 33 0 3,127 0
30DEC26 11.00 C 0.34 0.34 0.34 0.35 +0.10 34 5 1,377 0
30DEC26 11.50 C 0.27 0.27 0.27 0.26 +0.08 34 5 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.04 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 52 0
30DEC26 14.00 C 0.09 0.09 0.09 0.05 +0.02 34 10 101 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 330 0
30DEC26 15.00 C 0.06 0.06 0.06 0.03 +0.02 35 30 389 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.15 +0.37 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.90 +0.38 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.65 +0.38 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.40 +0.38 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.16 +0.37 40 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.91 +0.36 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.67 +0.33 35 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 +0.36 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 +0.28 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 +0.29 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 +0.30 32 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.65 +0.26 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 +0.25 31 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 +0.23 31 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 +0.20 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 +0.19 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 +0.18 31 0 33 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 +0.16 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.78 +0.14 31 0 1,270 0
30MAR27 10.50 C 0.61 0.61 0.61 0.63 +0.13 32 20 1,503 +20
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.11 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.10 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 +0.08 32 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.07 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 +0.05 32 0 276 0
30MAR27 13.50 C 0.18 0.18 0.18 0.14 +0.04 32 20 419 +20
30MAR27 14.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 4.15 +0.37 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.90 +0.38 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.65 +0.38 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.40 +0.37 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.16 +0.35 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.92 +0.32 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.71 +0.31 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.52 +0.32 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.32 +0.29 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.12 +0.25 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.95 +0.22 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.80 +0.21 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.66 +0.20 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.53 +0.19 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 +0.19 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.29 +0.17 32 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.16 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 +0.15 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.99 +0.15 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.82 +0.12 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 +0.11 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 +0.09 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 +0.09 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 +0.09 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 +0.06 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 +0.05 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 +0.04 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
TOTAL CALL 3,471 107,438 -393
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 375 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,190 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,675 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 1,286 0
30JUL26 8.75 P 0.06 0.06 0.05 0.05 -0.05 38 258 1,342 +207
30JUL26 9.00 P 0.11 0.11 0.10 0.09 -0.08 37 10 1,501 0
30JUL26 9.25 P 0.13 0.18 0.13 0.16 -0.13 37 157 1,516 +56
30JUL26 9.50 P 0.28 0.30 0.27 0.27 -0.17 38 396 1,133 +294
30JUL26 9.75 P 0.36 0.38 0.35 0.41 -0.21 39 183 526 -31
30JUL26 10.00 P 0.00 0.00 0.00 0.58 -0.25 40 0 1,029 0
30JUL26 10.50 P 0.00 0.00 0.00 1.00 -0.28 44 0 643 0
30JUL26 11.00 P 1.45 1.45 1.45 1.48 -0.30 53 30 247 +30
30JUL26 11.50 P 0.00 0.00 0.00 1.96 -0.32 58 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.43 -0.37 0 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 2.95 -0.31 73 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.44 -0.35 75 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.95 -0.33 90 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.45 -0.36 98 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.93 -0.38 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.44 -0.32 104 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.95 -0.31 118 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.45 -0.33 125 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.94 -0.32 122 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.45 -0.35 137 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.93 -0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.43 -0.33 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.02 36 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 3,174 0
28AUG26 8.25 P 0.08 0.08 0.07 0.07 -0.03 37 8 577 -2
28AUG26 8.50 P 0.12 0.12 0.12 0.10 -0.05 35 20 1,317 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.07 36 0 925 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 -0.10 36 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.32 -0.13 36 0 685 0
28AUG26 9.50 P 0.43 0.43 0.43 0.43 -0.16 35 90 2,212 0
28AUG26 9.75 P 0.61 0.61 0.58 0.58 -0.18 37 75 951 +59
28AUG26 10.00 P 0.00 0.00 0.00 0.74 -0.21 37 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.11 -0.25 38 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.54 -0.24 41 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 1.96 -0.32 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.46 -0.34 44 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.95 -0.31 47 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.45 -0.34 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.95 -0.33 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.48 -0.33 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.98 -0.33 75 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.44 -0.36 67 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.95 -0.31 76 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.48 -0.32 89 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.97 -0.29 90 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.45 -0.35 87 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.97 -0.31 98 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.47 -0.29 101 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 39 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 8,766 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.03 37 0 862 0
29SEP26 8.00 P 0.14 0.14 0.14 0.14 -0.05 36 1 4,762 0
29SEP26 8.25 P 0.18 0.18 0.18 0.19 -0.07 35 10 2,250 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.09 35 0 8,042 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.11 36 0 5,534 0
29SEP26 9.00 P 0.45 0.45 0.45 0.45 -0.14 36 4 1,006 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.15 36 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 -0.17 36 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.19 37 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 -0.21 37 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 -0.27 37 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 1.84 -0.24 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.31 -0.24 42 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.79 -0.24 46 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.28 -0.22 50 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 -0.33 51 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.24 -0.33 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 -0.33 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.22 -0.34 60 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.71 -0.33 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.20 -0.35 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.70 -0.35 67 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.20 -0.33 70 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.69 -0.36 71 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.19 -0.34 74 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.68 -0.35 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 100 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
29OCT26 7.25 P 0.07 0.07 0.07 0.07 -0.02 35 5 85 -5
29OCT26 7.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.14 -0.04 35 0 180 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 -0.05 35 0 772 0
29OCT26 8.25 P 0.00 0.00 0.00 0.25 -0.07 35 0 63 0
29OCT26 8.50 P 0.31 0.31 0.31 0.33 -0.08 35 5 190 +5
29OCT26 8.75 P 0.00 0.00 0.00 0.42 -0.11 34 0 3,629 0
29OCT26 9.00 P 0.00 0.00 0.00 0.53 -0.12 35 0 62 0
29OCT26 9.25 P 0.00 0.00 0.00 0.66 -0.14 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.80 -0.16 35 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.96 -0.18 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.12 -0.20 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.47 -0.25 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.89 -0.27 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.34 -0.29 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.79 -0.32 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.28 -0.31 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.75 -0.34 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.24 -0.34 47 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.75 -0.32 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.22 - 52 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.03 34 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 -0.04 34 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.05 34 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.07 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.08 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.10 33 0 763 0
30DEC26 8.75 P 0.57 0.57 0.57 0.54 -0.11 33 2 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 -0.13 33 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 -0.15 33 0 903 0
30DEC26 9.50 P 0.95 0.95 0.95 0.92 -0.16 34 20 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 -0.17 34 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.22 -0.21 33 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 -0.22 35 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.96 -0.28 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.40 -0.29 36 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 -0.32 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.30 -0.32 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.77 -0.33 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 -0.34 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.80 -0.27 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.22 -0.34 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.71 -0.35 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.21 -0.34 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.70 -0.35 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.20 -0.33 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.69 -0.36 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.19 -0.35 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.68 -0.35 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 6.50 P 0.10 0.10 0.10 0.08 -0.02 32 5 228 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.03 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.03 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.05 32 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 -0.05 32 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 -0.06 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 -0.07 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 -0.09 32 0 1,069 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 -0.10 32 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 -0.12 32 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 -0.13 32 0 1,236 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 -0.15 32 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 -0.17 32 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 -0.19 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.68 -0.24 32 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.07 -0.25 33 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.47 -0.28 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.92 -0.28 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.35 -0.29 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.79 -0.33 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.25 -0.34 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.80 -0.28 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.25 -0.32 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.72 -0.34 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.21 -0.35 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.70 -0.35 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.20 -0.34 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.69 -0.36 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.19 -0.35 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.68 -0.35 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 -0.06 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 -0.07 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 -0.08 33 0 347 0
29JUN27 8.00 P 0.61 0.61 0.61 0.53 -0.09 33 1 161 -1
29JUN27 8.25 P 0.00 0.00 0.00 0.63 -0.10 33 0 226 0
29JUN27 8.50 P 0.78 0.78 0.78 0.73 -0.11 33 1 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 -0.13 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 -0.13 34 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.09 -0.16 33 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.24 -0.15 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.38 -0.18 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.54 -0.18 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 1.88 -0.20 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.24 -0.22 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.64 -0.23 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.05 -0.26 36 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.48 -0.27 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.92 -0.30 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.35 -0.32 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.81 -0.31 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.26 -0.34 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.74 -0.33 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.22 -0.34 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.71 -0.35 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.20 -0.34 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.69 -0.36 41 0 0 0
TOTAL PUT 1,281 122,242 +617
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 52.350
17JUL26 41.00 C 0.00 0.00 0.00 11.36 +1.55 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 10.36 +1.54 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 9.36 +1.54 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 8.36 +1.52 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 7.37 +1.49 70 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 6.39 +1.45 72 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 5.43 +1.38 72 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 4.51 +1.27 73 0 61 0
17JUL26 49.00 C 3.70 3.70 3.52 3.61 +1.12 70 60 10 +10
17JUL26 50.00 C 2.29 2.29 1.94 2.79 +0.93 68 15 15 +15
17JUL26 52.50 C 0.46 1.38 0.46 1.28 +0.48 71 225 179 +60
17JUL26 55.00 C 0.36 0.51 0.36 0.48 +0.22 73 11 179 +11
17JUL26 57.50 C 0.00 0.00 0.00 0.13 +0.06 73 0 60 0
17JUL26 60.00 C 0.00 0.00 0.00 0.03 +0.01 74 0 50 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 11.41 +1.54 67 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 10.36 +1.45 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 9.43 +1.47 60 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 8.47 +1.44 61 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 7.53 +1.38 61 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 6.62 +1.31 61 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 5.76 +1.24 61 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 4.94 +1.14 61 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 4.15 +1.03 60 0 0 0
24JUL26 50.00 C 3.68 3.68 3.68 3.46 +0.90 60 10 20 0
24JUL26 52.50 C 1.34 2.15 1.29 2.05 +0.56 60 207 206 +199
24JUL26 55.00 C 0.62 1.01 0.62 1.15 +0.39 62 207 199 +184
24JUL26 57.50 C 0.50 0.69 0.50 0.56 +0.21 62 123 123 +108
24JUL26 60.00 C 0.33 0.33 0.33 0.25 +0.10 62 80 80 +80
24JUL26 62.50 C 0.00 0.00 0.00 0.10 +0.04 61 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 22.39 +1.58 81 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 21.38 +1.57 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.45 +1.63 111 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.39 +1.57 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.39 +1.55 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.40 +1.56 68 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.47 +1.61 90 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.49 +1.62 88 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.41 +1.54 60 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.54 +1.63 82 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 12.51 +1.59 73 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 11.66 +1.70 80 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.69 +1.67 76 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.69 +1.58 70 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 8.62 +1.59 59 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 7.72 +1.52 58 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 6.86 +1.27 58 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 6.04 +1.19 58 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 5.28 +0.99 59 0 240 0
30JUL26 49.00 C 3.34 3.34 3.34 4.52 +1.00 57 15 258 +15
30JUL26 50.00 C 0.00 0.00 0.00 3.86 +0.88 57 0 630 0
30JUL26 52.50 C 2.03 2.50 2.03 2.54 +0.63 59 24 1,341 -4
30JUL26 55.00 C 1.14 1.57 1.14 1.59 +0.47 59 44 902 +16
30JUL26 57.50 C 0.58 1.04 0.58 0.91 +0.30 59 308 1,990 +204
30JUL26 60.00 C 0.37 0.65 0.37 0.49 +0.17 59 102 1,866 +17
30JUL26 62.50 C 0.37 0.40 0.26 0.25 +0.09 59 135 2,464 +15
30JUL26 65.00 C 0.15 0.16 0.15 0.12 +0.04 59 30 1,634 0
30JUL26 67.50 C 0.10 0.17 0.09 0.06 +0.02 59 153 1,809 +147
30JUL26 70.00 C 0.05 0.10 0.05 0.03 +0.01 60 16 2,300 -15
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 22.45 +1.39 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.54 +1.58 73 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.58 +1.59 73 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.40 +1.26 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.55 +1.48 61 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.67 +1.54 68 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 16.62 +1.45 60 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.49 +1.20 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.78 +1.33 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.62 +1.02 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.14 +1.77 66 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.18 +1.26 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.02 +1.20 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.25 +1.15 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.50 +1.10 57 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 8.79 +1.05 58 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 8.15 +1.03 59 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 7.46 +0.94 59 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 6.85 +0.51 60 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 6.44 +0.88 63 0 982 0
28AUG26 50.00 C 4.59 4.59 4.59 5.89 +0.80 63 15 420 0
28AUG26 52.50 C 3.61 4.59 3.61 4.68 +0.64 63 280 370 +226
28AUG26 55.00 C 2.97 3.63 2.83 3.69 +0.51 64 425 732 +275
28AUG26 57.50 C 2.33 2.92 2.33 2.87 +0.45 64 47 1,212 +2
28AUG26 60.00 C 1.83 2.32 1.83 2.17 +0.34 64 311 865 +5
28AUG26 62.50 C 1.71 1.84 1.71 1.63 +0.27 64 50 1,094 +20
28AUG26 65.00 C 1.29 1.45 1.29 1.21 +0.20 64 60 864 +15
28AUG26 67.50 C 1.13 1.16 0.94 0.89 +0.15 64 159 734 +34
28AUG26 70.00 C 0.81 0.93 0.75 0.65 +0.11 64 105 750 +48
28AUG26 72.50 C 0.71 0.75 0.71 0.47 +0.08 64 24 713 +15
28AUG26 75.00 C 0.00 0.00 0.00 0.33 +0.05 63 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.24 +0.04 63 0 1,357 0
28AUG26 80.00 C 0.00 0.00 0.00 0.17 +0.03 63 0 1,240 0
28AUG26 82.50 C 0.00 0.00 0.00 0.12 +0.02 63 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 +0.02 64 0 176 0
28AUG26 87.50 C 0.00 0.00 0.00 0.06 +0.01 63 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 0.00 63 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 0.00 64 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 0.00 63 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 22.80 +1.62 73 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.84 +1.65 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.90 +1.56 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.84 +1.51 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.99 +1.56 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.11 +1.50 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.12 +1.86 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.33 +1.84 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.36 +1.68 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.54 +1.64 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.71 +1.55 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.99 +1.17 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.17 +1.41 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.42 +1.32 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.52 +1.05 58 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 9.87 +1.01 58 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 9.26 +0.97 59 0 118 0
29SEP26 47.00 C 7.84 7.84 7.84 8.66 +0.92 59 1 326 +1
29SEP26 48.00 C 0.00 0.00 0.00 8.10 +0.68 59 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 7.74 +0.84 62 0 934 0
29SEP26 50.00 C 0.00 0.00 0.00 7.22 +0.79 62 0 1,356 0
29SEP26 52.50 C 5.73 5.73 5.73 6.05 +0.66 62 100 707 0
29SEP26 55.00 C 4.73 4.73 4.73 5.06 +0.54 62 100 548 0
29SEP26 57.50 C 4.15 4.15 4.15 4.25 +0.51 63 15 273 0
29SEP26 60.00 C 0.00 0.00 0.00 3.51 +0.45 63 0 959 0
29SEP26 62.50 C 2.37 2.98 2.37 2.87 +0.38 63 135 4,050 +5
29SEP26 65.00 C 1.98 2.33 1.98 2.33 +0.32 63 265 2,324 -175
29SEP26 67.50 C 1.71 2.08 1.71 1.89 +0.27 63 150 1,224 -1
29SEP26 70.00 C 0.00 0.00 0.00 1.52 +0.21 63 0 2,520 0
29SEP26 72.50 C 1.30 1.30 1.30 1.22 +0.17 63 310 3,870 +110
29SEP26 75.00 C 0.00 0.00 0.00 0.98 +0.14 63 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 0.78 +0.11 63 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.62 +0.09 63 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.50 +0.08 63 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.39 +0.05 62 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.31 +0.04 62 0 589 0
29SEP26 90.00 C 0.54 0.54 0.54 0.25 +0.04 63 100 843 +100
29SEP26 92.50 C 0.00 0.00 0.00 0.20 +0.03 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 +0.03 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 +0.01 62 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 +0.01 63 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 +0.01 63 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 0.00 62 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.01 63 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 63 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 15.82 +1.36 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.20 +1.55 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.24 +1.39 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.48 +0.89 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.77 +1.23 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.08 +1.17 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.37 +1.05 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.74 +1.00 58 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.15 +0.96 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.78 +1.11 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.04 +0.74 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.72 +0.81 61 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 8.22 +0.76 61 0 63 0
29OCT26 52.50 C 0.00 0.00 0.00 7.08 +0.65 61 0 105 0
29OCT26 55.00 C 6.27 6.27 6.27 6.09 +0.54 62 105 977 +105
29OCT26 57.50 C 0.00 0.00 0.00 5.26 +0.48 62 0 122 0
29OCT26 60.00 C 0.00 0.00 0.00 4.53 +0.48 63 0 1,000 0
29OCT26 62.50 C 0.00 0.00 0.00 3.84 +0.41 62 0 1,015 0
29OCT26 65.00 C 0.00 0.00 0.00 3.25 +0.36 62 0 45 0
29OCT26 67.50 C 2.47 2.47 2.47 2.74 +0.30 62 120 120 +120
29OCT26 70.00 C 2.65 2.65 2.65 2.30 +0.25 62 25 40 +25
29OCT26 72.50 C 0.00 0.00 0.00 1.94 +0.22 62 0 25 0
29OCT26 75.00 C 0.00 0.00 0.00 1.62 +0.18 62 0 27 0
30DEC26 30.00 C 0.00 0.00 0.00 23.86 +1.78 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.00 +1.75 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.04 +1.74 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.33 +1.88 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.49 +1.73 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.60 +1.59 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.83 +1.57 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.09 +1.64 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.36 +1.63 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.58 +1.52 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.88 +1.46 63 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 15.27 +1.51 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.61 +1.43 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.98 +1.36 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.37 +1.29 63 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.79 +1.23 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.24 +1.18 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.70 +1.13 62 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 11.19 +0.81 62 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.70 +0.79 63 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 10.23 +0.76 63 0 491 0
30DEC26 52.50 C 0.00 0.00 0.00 9.12 +0.61 62 0 825 0
30DEC26 55.00 C 0.00 0.00 0.00 8.23 +0.61 63 0 4,432 0
30DEC26 57.50 C 0.00 0.00 0.00 7.36 +0.52 63 0 422 0
30DEC26 60.00 C 0.00 0.00 0.00 6.61 +0.44 64 0 506 0
30DEC26 62.50 C 0.00 0.00 0.00 5.87 +0.39 64 0 275 0
30DEC26 65.00 C 0.00 0.00 0.00 5.21 +0.34 64 0 1,147 0
30DEC26 67.50 C 0.00 0.00 0.00 4.62 +0.29 63 0 2,884 0
30DEC26 70.00 C 3.66 3.66 3.66 4.10 +0.26 63 15 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 3.63 +0.22 63 0 829 0
30DEC26 75.00 C 0.00 0.00 0.00 3.22 +0.19 63 0 2,512 0
30DEC26 77.50 C 0.00 0.00 0.00 2.85 +0.16 63 0 1,288 0
30DEC26 80.00 C 0.00 0.00 0.00 2.52 +0.14 63 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 2.17 +0.05 62 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 1.98 +0.10 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.70 +0.03 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.55 +0.11 63 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.38 +0.06 63 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 1.18 +0.01 62 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.08 +0.04 63 0 153 0
30DEC26 100.00 C 0.00 0.00 0.00 0.96 +0.03 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.85 +0.02 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.76 +0.02 63 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.67 +0.03 63 0 667 0
30MAR27 30.00 C 0.00 0.00 0.00 24.81 +1.40 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.05 +1.41 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.26 +1.37 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.50 +1.34 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.76 +1.31 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.04 +1.28 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.36 +1.28 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.65 +1.23 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.97 +1.19 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.20 +1.17 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.56 +1.31 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.94 +1.14 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.40 +1.25 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.83 +1.23 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.28 +1.31 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.61 +1.14 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.23 +1.20 62 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.74 +1.22 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.30 +1.29 63 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 12.83 +1.24 63 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.42 +0.84 63 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 11.75 +1.13 65 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 10.41 +0.68 63 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 9.56 +0.62 63 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.79 +0.57 63 0 251 0
30MAR27 62.50 C 0.00 0.00 0.00 8.09 +0.52 63 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.46 +0.52 64 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 6.87 +0.53 64 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 6.36 +0.56 64 0 276 0
30MAR27 72.50 C 0.00 0.00 0.00 5.89 +0.58 64 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 5.42 +0.56 64 0 160 0
30MAR27 77.50 C 4.32 4.32 4.32 4.98 +0.53 64 15 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.57 +0.49 64 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 4.20 +0.46 64 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 3.86 +0.43 64 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.55 +0.41 64 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.26 +0.38 64 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 3.00 +0.35 64 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.76 +0.33 64 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.54 +0.30 64 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.34 +0.28 64 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.16 +0.27 64 0 296 0
29JUN27 37.00 C 0.00 0.00 0.00 21.02 +1.23 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.39 +1.47 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.66 +1.26 63 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.08 +1.24 63 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.49 +1.19 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.96 +1.23 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.43 +0.95 63 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.96 +0.98 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.42 +0.92 63 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 15.52 +0.48 60 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 15.47 +0.88 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.06 +0.89 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.62 +0.87 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.19 +0.83 62 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 13.18 +0.81 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 12.38 +0.90 63 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.45 +0.70 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.68 +0.64 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.87 +0.50 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.30 +0.56 63 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.71 +0.59 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.14 +0.58 63 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.58 +0.54 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.07 +0.52 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.59 +0.48 63 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 6.14 +0.45 63 0 75 0
29JUN27 82.50 C 0.00 0.00 0.00 5.73 +0.42 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.35 +0.40 63 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 5.00 +0.38 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.67 +0.35 63 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.37 +0.34 63 0 11 0
29JUN27 95.00 C 0.00 0.00 0.00 4.08 +0.31 63 0 238 0
TOTAL CALL 4,697 130,499 +1,992
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.05 78 0 20 0
17JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.10 72 0 869 0
17JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.18 73 0 161 0
17JUL26 48.00 P 0.00 0.00 0.00 0.15 -0.28 73 0 90 0
17JUL26 49.00 P 0.73 0.73 0.27 0.26 -0.43 71 32 139 +32
17JUL26 50.00 P 1.00 1.00 0.44 0.47 -0.60 71 102 227 +52
17JUL26 52.50 P 1.81 1.81 1.37 1.48 -1.02 74 137 141 +13
17JUL26 55.00 P 0.00 0.00 0.00 3.11 -1.40 72 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 5.27 -1.48 73 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 7.90 -1.58 114 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 10.45 -1.60 145 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 13.03 -1.60 177 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 15.16 -2.03 117 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 17.78 -1.89 179 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 20.28 -1.88 195 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 22.78 -1.87 211 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.04 63 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.05 -0.07 61 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.09 -0.11 62 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.15 -0.17 61 0 20 0
24JUL26 46.00 P 0.52 0.52 0.32 0.24 -0.23 61 92 92 +92
24JUL26 47.00 P 0.75 0.75 0.56 0.38 -0.32 62 161 171 +156
24JUL26 48.00 P 0.85 0.85 0.72 0.56 -0.41 61 62 32 +32
24JUL26 49.00 P 1.16 1.16 1.05 0.78 -0.54 61 54 30 +30
24JUL26 50.00 P 1.46 1.46 1.37 1.09 -0.65 61 30 15 0
24JUL26 52.50 P 0.00 0.00 0.00 2.20 -0.94 61 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 3.79 -1.20 63 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 5.83 -1.38 68 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 7.90 -1.69 64 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 10.45 -1.63 80 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 13.03 -1.60 98 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 15.27 -1.92 89 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 17.87 -1.80 110 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 20.32 -1.84 114 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 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 90 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.04 59 0 1,127 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 -0.06 59 0 122 0
30JUL26 42.00 P 0.18 0.18 0.18 0.09 -0.08 59 15 160 -15
30JUL26 43.00 P 0.00 0.00 0.00 0.14 -0.12 59 0 455 0
30JUL26 44.00 P 0.00 0.00 0.00 0.21 -0.17 59 0 466 0
30JUL26 45.00 P 0.00 0.00 0.00 0.32 -0.22 59 0 712 0
30JUL26 46.00 P 0.76 0.80 0.53 0.46 -0.28 59 139 315 -15
30JUL26 47.00 P 0.84 0.84 0.61 0.63 -0.36 58 25 802 -25
30JUL26 48.00 P 1.38 1.38 1.04 0.84 -0.46 58 61 637 +6
30JUL26 49.00 P 1.31 1.51 1.22 1.13 -0.55 58 75 1,394 +67
30JUL26 50.00 P 2.46 2.46 1.40 1.46 -0.67 58 165 2,068 +5
30JUL26 52.50 P 3.63 3.63 2.58 2.62 -0.95 58 21 2,224 +9
30JUL26 55.00 P 5.55 5.55 4.20 4.20 -1.16 60 10 4,086 -5
30JUL26 57.50 P 7.75 7.75 7.75 6.15 -1.08 63 5 993 -5
30JUL26 60.00 P 0.00 0.00 0.00 8.07 -1.52 58 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 10.45 -1.63 64 1 1,860 -1
30JUL26 65.00 P 13.72 13.72 13.67 13.10 -1.56 82 5 440 -4
30JUL26 67.50 P 0.00 0.00 0.00 15.27 -1.92 71 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 18.18 -1.53 105 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 20.32 -1.91 92 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 22.79 -1.95 96 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 25.21 -2.00 94 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 27.65 -1.95 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.15 -2.10 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.65 -1.97 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.15 -1.97 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.65 -1.66 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.15 -1.93 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.65 -1.96 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.04 63 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 -0.04 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.09 -0.06 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.13 -0.08 63 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.18 -0.11 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.25 -0.12 63 0 1 0
28AUG26 38.00 P 0.55 0.55 0.55 0.33 -0.16 63 15 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.44 -0.19 64 0 64 0
28AUG26 40.00 P 0.70 0.70 0.59 0.55 -0.24 63 26 393 -10
28AUG26 41.00 P 0.88 0.88 0.88 0.71 -0.28 64 48 271 +38
28AUG26 42.00 P 0.00 0.00 0.00 0.88 -0.32 64 0 613 0
28AUG26 43.00 P 1.27 1.27 1.27 1.06 -0.39 63 22 135 0
28AUG26 44.00 P 1.71 1.71 1.31 1.28 -0.44 63 55 267 +5
28AUG26 45.00 P 0.00 0.00 0.00 1.52 -0.50 62 0 321 0
28AUG26 46.00 P 0.00 0.00 0.00 1.79 -0.57 62 0 409 0
28AUG26 47.00 P 2.41 2.41 2.18 2.12 -0.63 62 30 878 0
28AUG26 48.00 P 2.41 2.41 2.41 2.46 -0.72 62 69 323 0
28AUG26 49.00 P 2.95 2.95 2.95 2.87 -0.80 62 15 655 0
28AUG26 50.00 P 3.43 3.43 3.24 3.32 -0.84 62 822 1,401 +690
28AUG26 52.50 P 4.74 4.74 4.59 4.61 -1.00 63 865 1,222 +751
28AUG26 55.00 P 6.25 6.25 6.12 6.14 -1.09 64 880 1,255 +865
28AUG26 57.50 P 0.00 0.00 0.00 7.98 -1.16 66 1 250 +1
28AUG26 60.00 P 0.00 0.00 0.00 9.85 -1.27 67 0 477 0
28AUG26 62.50 P 0.00 0.00 0.00 11.88 -1.35 68 0 1,677 0
28AUG26 65.00 P 14.69 14.69 14.60 13.88 -1.41 67 5 214 +5
28AUG26 67.50 P 0.00 0.00 0.00 16.31 -1.20 73 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 18.41 -1.73 71 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 20.60 -1.63 68 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 23.24 -1.70 77 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.47 -1.74 74 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 27.79 -1.81 70 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 30.42 -1.83 81 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.03 -1.59 89 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.19 -2.02 74 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.69 -1.90 77 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.22 -1.95 83 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.67 -2.05 80 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.05 62 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.07 63 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.08 62 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.11 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 -0.12 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 -0.15 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 -0.17 63 0 55 0
29SEP26 37.00 P 0.70 0.70 0.70 0.68 -0.22 63 168 288 +168
29SEP26 38.00 P 0.00 0.00 0.00 0.82 -0.26 62 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 1.02 -0.28 63 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.20 -0.33 62 0 38 0
29SEP26 41.00 P 1.58 1.58 1.58 1.37 -0.40 62 45 75 +45
29SEP26 42.00 P 1.88 1.88 1.88 1.60 -0.46 61 30 443 +30
29SEP26 43.00 P 0.00 0.00 0.00 1.88 -0.50 61 0 487 0
29SEP26 44.00 P 2.71 2.71 2.68 2.21 -0.49 62 30 328 +30
29SEP26 45.00 P 3.04 3.04 2.87 2.51 -0.55 61 115 506 +115
29SEP26 46.00 P 3.54 3.55 3.43 2.90 -0.56 62 230 556 +178
29SEP26 47.00 P 4.01 4.01 4.00 3.26 -0.63 62 215 450 -20
29SEP26 48.00 P 4.48 4.48 4.48 3.67 -0.69 62 90 748 0
29SEP26 49.00 P 0.00 0.00 0.00 4.12 -0.73 62 0 764 0
29SEP26 50.00 P 0.00 0.00 0.00 4.59 -0.79 62 0 1,666 0
29SEP26 52.50 P 5.97 5.97 5.97 5.91 -0.92 62 1 1,340 0
29SEP26 55.00 P 7.87 7.87 7.31 7.42 -1.03 63 274 1,601 -274
29SEP26 57.50 P 0.00 0.00 0.00 9.06 -1.26 63 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 10.80 -1.41 63 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 12.72 -1.50 64 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.03 -1.28 68 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 17.14 -1.36 69 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.18 -1.59 68 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 21.58 -1.50 71 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 23.64 -1.82 69 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 25.94 -1.94 69 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 28.21 -2.01 68 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 30.83 -1.42 74 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 33.06 -1.56 71 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 35.37 -2.04 69 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 37.75 -1.84 66 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 40.22 -1.95 67 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 42.99 -1.77 81 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 45.18 -1.63 69 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 47.72 -1.77 75 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 50.17 -1.72 73 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 52.67 -1.94 75 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 55.15 -2.09 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.67 -1.65 80 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 60.17 -1.95 82 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.83 -1.39 95 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.33 -1.52 97 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.74 -1.97 94 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.17 -1.68 89 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.67 -1.63 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.33 -1.37 105 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.67 -1.73 95 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.31 -0.31 62 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.51 -0.37 62 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 1.77 -0.41 62 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 2.00 -0.48 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.29 -0.51 61 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 2.59 -0.55 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 2.93 -0.53 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.29 -0.57 61 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 3.67 -0.62 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.00 -0.74 60 0 3 0
29OCT26 48.00 P 0.00 0.00 0.00 4.51 -0.72 61 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 4.85 -0.89 60 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 5.47 -0.80 61 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 6.81 -0.92 61 0 198 0
29OCT26 55.00 P 8.18 8.18 8.18 8.31 -1.03 61 250 250 +200
29OCT26 57.50 P 0.00 0.00 0.00 10.00 -1.17 62 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 11.79 -1.30 63 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 13.84 -1.16 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.81 -1.26 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.87 -1.30 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.02 -1.35 68 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 22.22 -1.39 69 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.13 -1.79 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.73 -0.20 63 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.24 63 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.04 -0.26 63 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.22 -0.28 63 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.40 -0.35 63 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 -0.35 63 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.88 -0.38 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.12 -0.45 63 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.42 -0.46 63 0 0 0
30DEC26 39.00 P 2.88 2.88 2.88 2.69 -0.51 63 120 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.04 -0.47 63 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.32 -0.55 63 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 3.68 -0.57 63 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.05 -0.60 63 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.43 -0.62 63 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 4.83 -0.67 62 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 5.26 -0.70 62 0 618 0
30DEC26 47.00 P 0.00 0.00 0.00 5.72 -0.73 62 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.19 -0.76 62 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 6.69 -0.81 62 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 7.23 -0.82 62 0 2,041 0
30DEC26 52.50 P 0.00 0.00 0.00 8.62 -0.92 63 0 1,604 0
30DEC26 55.00 P 0.00 0.00 0.00 10.14 -1.00 63 0 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 11.79 -1.07 63 0 333 0
30DEC26 60.00 P 0.00 0.00 0.00 13.54 -1.12 64 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 15.38 -1.44 64 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.24 -1.24 64 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.22 -1.53 65 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 21.52 -1.31 67 0 2,429 0
30DEC26 72.50 P 0.00 0.00 0.00 23.36 -1.62 66 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 25.47 -1.73 66 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 27.62 -1.72 66 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 29.78 -1.64 66 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 32.13 -1.70 68 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.24 -1.79 67 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 36.51 -1.82 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.80 -1.85 67 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.13 -1.88 67 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.42 -2.02 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.77 -1.57 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.14 -1.92 66 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 50.52 -1.88 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.95 -2.03 66 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 55.37 -1.89 66 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.54 -0.15 64 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.77 -0.18 64 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.02 -0.18 64 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.28 -0.18 64 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.54 -0.23 64 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.79 -0.26 64 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.08 -0.30 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.38 -0.33 63 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.69 -0.36 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.03 -0.37 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.43 -0.44 63 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 4.75 -0.53 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.15 -0.54 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.57 -0.56 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.02 -0.57 62 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.47 -0.59 62 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.93 -0.63 62 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.38 -0.70 62 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 7.91 -0.70 62 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.44 -0.72 62 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 8.97 -0.75 62 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 10.39 -0.83 62 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 -0.90 62 0 642 0
30MAR27 57.50 P 0.00 0.00 0.00 13.54 -0.98 62 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 15.25 -1.04 62 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 17.04 -1.46 63 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 18.96 -1.28 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 20.89 -1.37 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 22.85 -1.48 64 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 24.80 -1.53 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 26.89 -1.52 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 28.96 -1.49 64 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 30.91 -1.84 64 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.13 -1.80 64 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.21 -1.77 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.65 -1.54 65 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 39.74 -1.66 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.20 -1.50 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.80 -1.12 69 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.57 -1.70 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.92 -1.68 65 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 51.18 -1.76 65 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.39 -0.34 62 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.75 -0.41 62 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.13 -0.37 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.56 -0.47 62 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.99 -0.49 62 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.41 -0.52 62 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.85 -0.54 62 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.31 -0.52 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.73 -0.65 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.07 -0.79 61 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.59 -0.80 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.13 -0.80 61 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 9.78 -0.72 61 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.33 -0.75 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.78 -0.81 61 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 13.31 -0.88 61 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 14.94 -0.93 61 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 16.64 -1.06 62 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 18.41 -1.04 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.34 -1.14 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.22 -1.25 63 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 23.87 -1.57 61 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 26.11 -1.24 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.12 -1.30 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.15 -1.31 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.22 -1.34 63 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.40 -1.38 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.54 -1.33 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 38.63 -1.48 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 40.81 -1.55 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.00 -1.49 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.29 -1.43 64 0 0 0
TOTAL PUT 5,613 118,721 +3,241
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$ 7.550
30JUL26 4.70 C 0.00 0.00 0.00 2.86 +0.07 96 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.76 +0.07 92 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.66 +0.07 88 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.56 +0.07 84 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 +0.07 74 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.06 +0.07 64 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.81 +0.07 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.57 +0.07 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.33 +0.07 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.10 +0.06 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.88 +0.07 55 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.69 +0.06 56 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.51 +0.01 53 0 278 0
30JUL26 7.50 C 0.26 0.27 0.26 0.37 +0.03 54 17 342 +15
30JUL26 7.75 C 0.15 0.15 0.15 0.26 +0.02 54 1 124 0
30JUL26 8.00 C 0.08 0.10 0.08 0.18 +0.01 55 72 240 -52
30JUL26 8.25 C 0.10 0.10 0.10 0.12 0.00 55 43 262 +43
30JUL26 8.50 C 0.07 0.07 0.07 0.07 -0.01 53 18 65 -18
30JUL26 8.75 C 0.00 0.00 0.00 0.05 0.00 56 0 124 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 56 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 57 0 110 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 84 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.87 +0.07 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.77 +0.07 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.67 +0.07 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.57 +0.06 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.33 +0.07 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.09 +0.06 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.86 +0.06 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.64 +0.09 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.43 +0.10 54 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 +0.01 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.01 +0.04 49 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.85 +0.03 50 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.71 +0.03 51 0 129 0
28AUG26 7.50 C 0.42 0.48 0.42 0.58 +0.02 51 40 230 +20
28AUG26 7.75 C 0.00 0.00 0.00 0.48 +0.02 52 0 134 0
28AUG26 8.00 C 0.30 0.34 0.30 0.38 +0.01 52 20 140 +10
28AUG26 8.25 C 0.00 0.00 0.00 0.31 0.00 53 0 93 0
28AUG26 8.50 C 0.00 0.00 0.00 0.24 -0.01 52 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.19 0.00 53 0 192 0
28AUG26 9.00 C 0.00 0.00 0.00 0.15 0.00 53 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.12 0.00 54 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 0.00 53 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 0.00 54 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 0.00 55 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 54 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 56 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.89 +0.07 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.80 +0.10 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 +0.07 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 +0.07 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.37 +0.11 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 +0.12 52 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 +0.09 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 +0.10 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 +0.06 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 +0.05 48 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.05 49 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 +0.04 49 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 +0.04 50 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 +0.05 51 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 +0.04 51 0 135 0
29SEP26 8.00 C 0.41 0.41 0.41 0.54 +0.03 51 3 478 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 +0.02 51 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 +0.01 51 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.01 52 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.01 51 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.01 52 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.01 52 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 0.00 51 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.01 52 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 52 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 52 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 54 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 54 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 57 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 100 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 2.74 +0.11 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.65 +0.11 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.42 +0.10 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.21 +0.11 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.95 +0.06 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.76 +0.04 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.58 +0.04 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.42 +0.05 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.27 +0.05 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.13 +0.05 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.00 +0.04 50 0 0 0
29OCT26 7.50 C 0.73 0.73 0.73 0.88 +0.04 50 15 15 +15
29OCT26 7.75 C 0.64 0.64 0.64 0.77 +0.03 50 15 15 +15
29OCT26 8.00 C 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.59 +0.02 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.52 +0.01 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.45 0.00 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.29 0.00 51 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.98 +0.12 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.90 +0.11 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.81 +0.12 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.72 +0.10 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 +0.11 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 +0.03 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.07 +0.04 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 +0.03 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 +0.04 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.04 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 +0.03 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.30 +0.03 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.18 +0.03 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 +0.01 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.96 +0.02 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 +0.01 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 +0.01 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 0.00 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 0.00 49 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 0.00 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.01 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 0.00 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 0.00 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 51 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 0.00 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 51 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 55 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.00 0.00 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.92 0.00 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.84 0.00 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.77 +0.03 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.58 +0.02 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.41 +0.03 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.24 +0.03 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.03 46 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 +0.03 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 +0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 +0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.53 +0.03 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.30 +0.03 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.20 +0.02 48 0 0 0
30MAR27 8.00 C 0.98 0.98 0.98 1.11 +0.03 48 2 2 +2
30MAR27 8.25 C 0.00 0.00 0.00 1.02 +0.02 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 0.00 48 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 -0.02 49 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 0.00 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 0.00 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 0.00 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 50 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.10 0.00 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.03 +0.01 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.96 -0.01 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.89 0.00 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.71 -0.01 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.55 +0.01 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.39 +0.02 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.24 +0.02 46 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.10 +0.02 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.97 +0.02 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.84 +0.02 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.73 +0.03 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.61 +0.03 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.51 +0.02 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.41 +0.02 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.32 +0.02 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.23 +0.02 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.15 +0.02 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 0.00 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.00 +0.01 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.87 -0.02 48 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.81 -0.03 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.76 -0.03 48 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.67 -0.01 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 +0.01 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
TOTAL CALL 246 12,524 +50
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 200 0
30JUL26 6.50 P 0.08 0.08 0.08 0.04 -0.01 56 11 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.02 57 0 43 0
30JUL26 7.00 P 0.29 0.29 0.19 0.14 -0.02 57 70 602 -66
30JUL26 7.25 P 0.42 0.42 0.42 0.22 -0.03 57 10 195 -10
30JUL26 7.50 P 0.50 0.50 0.50 0.34 -0.04 58 6 101 -6
30JUL26 7.75 P 0.00 0.00 0.00 0.48 -0.05 59 0 55 0
30JUL26 8.00 P 0.00 0.00 0.00 0.65 -0.05 60 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.84 -0.06 61 0 61 0
30JUL26 8.50 P 1.25 1.25 1.25 1.05 -0.07 63 8 52 -8
30JUL26 8.75 P 0.00 0.00 0.00 1.28 -0.07 67 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.52 -0.07 72 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 1.76 -0.07 77 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.01 -0.07 84 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.27 -0.07 94 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.52 -0.08 100 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.04 -0.05 119 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.55 -0.06 135 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.07 -0.07 152 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.58 +0.01 166 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.10 -0.02 182 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.61 +0.02 195 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 6.13 +0.05 210 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.64 0.00 222 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.15 +0.03 233 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.67 +0.09 247 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.19 +0.07 260 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.70 +0.08 270 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.18 +0.04 273 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.73 +0.09 293 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 50 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 -0.02 54 0 70 0
28AUG26 6.50 P 0.00 0.00 0.00 0.16 -0.02 54 0 119 0
28AUG26 6.75 P 0.00 0.00 0.00 0.23 -0.03 54 0 580 0
28AUG26 7.00 P 0.00 0.00 0.00 0.31 -0.04 54 0 598 0
28AUG26 7.25 P 0.52 0.52 0.52 0.42 -0.04 54 5 130 +5
28AUG26 7.50 P 0.00 0.00 0.00 0.54 -0.05 54 0 89 0
28AUG26 7.75 P 0.00 0.00 0.00 0.69 -0.05 55 0 91 0
28AUG26 8.00 P 0.00 0.00 0.00 0.85 -0.05 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 -0.06 56 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.21 -0.06 57 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.41 -0.06 58 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.62 -0.07 59 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.85 -0.06 61 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.08 -0.07 64 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.31 -0.07 65 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.55 -0.08 68 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.05 -0.07 76 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.56 -0.07 85 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.07 -0.07 93 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.58 -0.05 102 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.10 -0.02 111 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.61 -0.03 119 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.13 -0.01 128 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.64 0.00 135 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.16 +0.03 144 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.67 +0.07 150 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.19 +0.07 158 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.01 52 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 0.00 53 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.01 53 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.01 53 0 371 0
29SEP26 6.75 P 0.51 0.51 0.51 0.36 -0.01 53 15 467 0
29SEP26 7.00 P 0.62 0.63 0.58 0.46 -0.01 53 105 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 -0.02 53 0 179 0
29SEP26 7.50 P 0.88 0.88 0.88 0.70 -0.02 54 40 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.03 54 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.04 54 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.04 54 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.04 55 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.05 55 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.04 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.05 58 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 -0.05 58 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.39 -0.05 60 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.62 -0.05 61 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 -0.06 64 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.58 -0.06 69 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 -0.06 75 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 -0.04 81 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 -0.02 87 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.61 -0.03 93 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.13 -0.01 100 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.64 0.00 106 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.16 +0.03 112 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.67 +0.07 117 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.19 +0.07 124 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.70 +0.08 128 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.18 +0.04 129 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.73 +0.09 139 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.18 +0.08 136 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.68 +0.08 139 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.18 +0.08 142 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.68 +0.06 145 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.15 +0.05 144 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.65 +0.03 147 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.65 +0.05 152 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.66 +0.10 158 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.65 +0.05 161 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.65 +0.07 166 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.66 +0.09 171 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.66 +0.08 175 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.65 +0.05 178 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.65 +0.08 182 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.66 +0.08 187 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.66 +0.07 190 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.66 +0.07 194 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.68 +0.11 200 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.37 -0.02 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 -0.03 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.57 -0.03 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.69 -0.03 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.82 -0.03 54 0 23 0
29OCT26 7.75 P 0.00 0.00 0.00 0.97 -0.03 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.12 -0.04 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.29 -0.04 55 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.46 -0.05 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.65 -0.04 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.84 -0.05 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.04 -0.06 56 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.25 -0.06 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.47 -0.05 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.69 -0.06 59 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.02 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.02 50 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.03 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 -0.04 51 0 17 0
30DEC26 6.75 P 0.76 0.76 0.76 0.61 -0.03 51 2 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 -0.04 51 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 -0.04 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 -0.04 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.06 52 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 -0.07 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.06 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 -0.07 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.07 53 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 -0.07 53 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 -0.07 54 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.07 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 -0.08 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 -0.08 56 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 -0.06 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 -0.05 60 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.64 -0.04 62 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.13 -0.02 65 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.63 -0.01 68 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.13 -0.01 72 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.64 0.00 76 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.16 +0.03 80 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.67 +0.07 84 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 8.19 +0.07 88 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.70 +0.08 91 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.21 +0.07 95 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.73 +0.09 99 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.21 +0.11 99 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.71 +0.11 101 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.21 +0.11 104 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.71 +0.09 106 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.21 +0.11 108 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.78 +0.16 115 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.71 +0.11 113 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.71 +0.13 117 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.71 +0.11 121 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.71 +0.13 124 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.71 +0.13 127 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.71 +0.13 130 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 -0.02 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.03 50 0 30 0
30MAR27 6.75 P 0.95 0.95 0.95 0.80 -0.02 50 2 0 -2
30MAR27 7.00 P 0.00 0.00 0.00 0.92 -0.02 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 -0.02 51 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 -0.02 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 -0.02 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 -0.03 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 -0.04 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 -0.05 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.00 -0.05 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 -0.05 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.05 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.56 -0.06 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.75 -0.07 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 -0.06 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 -0.06 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.82 -0.05 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 -0.05 56 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.73 -0.03 57 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.20 -0.01 59 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.68 0.00 61 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.17 +0.01 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.67 +0.03 65 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.17 +0.04 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.68 +0.08 71 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.19 +0.07 74 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.70 +0.08 77 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.21 +0.07 79 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.73 +0.09 83 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.21 +0.11 83 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 -0.02 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 -0.02 50 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 -0.02 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 -0.02 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.22 -0.01 50 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.35 -0.02 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.51 -0.01 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 -0.02 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.82 -0.02 51 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.02 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.16 -0.04 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.34 -0.04 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.52 -0.04 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 -0.04 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.91 -0.04 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.11 -0.04 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.52 -0.03 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.94 -0.04 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.38 -0.03 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.83 -0.01 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.28 -0.01 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.75 -0.01 57 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.23 +0.02 59 0 0 0
TOTAL PUT 274 8,137 -87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.260
30JUL26 9.75 C 0.00 0.00 0.00 4.52 +0.30 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.27 +0.30 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.77 +0.27 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.27 +0.27 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.78 +0.27 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.27 +0.29 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.78 +0.32 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.31 +0.26 31 0 0 0
30JUL26 13.50 C 0.60 0.60 0.60 0.88 +0.19 31 1 2 +1
30JUL26 14.00 C 0.00 0.00 0.00 0.53 +0.14 31 0 205 0
30JUL26 14.50 C 0.15 0.20 0.15 0.28 +0.09 31 13 299 +13
30JUL26 15.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 405 0
30JUL26 15.50 C 0.04 0.04 0.04 0.06 +0.02 33 3 585 -3
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 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 70 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.55 +0.27 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.30 +0.31 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.80 +0.30 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.82 +0.31 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.27 +0.25 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.83 +0.19 23 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.47 +0.22 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.10 +0.17 31 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.80 +0.13 32 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.55 +0.10 31 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 306 0
28AUG26 15.50 C 0.24 0.24 0.24 0.24 +0.05 32 21 115 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.57 +0.29 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.33 +0.32 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.80 +0.26 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.34 +0.32 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.82 +0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 +0.25 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.01 +0.24 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 +0.19 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 +0.16 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 +0.13 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 +0.11 31 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.08 30 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.07 31 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.05 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.04 31 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.57 +0.28 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.33 +0.20 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 3.93 +0.37 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.37 +0.27 24 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.88 +0.24 22 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.44 +0.23 25 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.05 +0.17 27 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.75 +0.22 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.39 +0.17 29 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.11 +0.15 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 0.87 +0.11 29 0 76 0
29OCT26 15.00 C 0.00 0.00 0.00 0.67 +0.08 30 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.52 +0.08 30 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.40 +0.07 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.30 +0.06 31 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.22 +0.05 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.68 +0.34 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.44 +0.31 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 +0.32 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.51 +0.33 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.05 +0.30 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.54 +0.19 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.17 +0.20 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 +0.22 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.55 +0.19 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 +0.14 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.05 +0.15 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 +0.12 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 +0.13 31 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 +0.11 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 +0.09 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.07 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.07 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.69 +0.31 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.46 +0.31 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.02 +0.31 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.59 +0.30 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.09 +0.19 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.72 +0.18 29 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.38 +0.18 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.06 +0.20 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 +0.19 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.53 +0.13 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 +0.18 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.14 +0.16 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.96 +0.14 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.81 +0.11 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 +0.09 30 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 +0.07 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 +0.07 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.06 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.05 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.79 +0.30 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.57 +0.29 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.16 +0.30 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.76 +0.28 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.29 +0.18 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.94 +0.17 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.63 +0.18 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.41 +0.25 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.10 +0.17 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.85 +0.15 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.63 +0.14 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.42 +0.11 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 +0.11 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.10 +0.11 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.96 +0.10 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.84 +0.10 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 +0.08 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 +0.07 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 +0.07 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.05 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.40 +0.06 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
TOTAL CALL 38 7,789 +11
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 262 0
30JUL26 13.50 P 0.00 0.00 0.00 0.11 -0.07 32 0 326 0
30JUL26 14.00 P 0.00 0.00 0.00 0.25 -0.14 31 0 230 0
30JUL26 14.50 P 0.00 0.00 0.00 0.50 -0.21 31 0 427 0
30JUL26 15.00 P 0.00 0.00 0.00 0.85 -0.26 31 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.31 -0.30 36 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 1.80 -0.30 44 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.30 -0.30 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.80 -0.24 60 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.29 -0.25 65 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.80 -0.24 74 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.30 -0.30 80 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.80 -0.24 87 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.29 -0.26 90 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.79 -0.25 96 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 65 0
28AUG26 12.50 P 0.10 0.10 0.10 0.09 -0.05 32 15 78 +8
28AUG26 13.00 P 0.23 0.23 0.23 0.17 -0.07 32 1 180 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.10 31 0 47 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 -0.15 31 0 256 0
28AUG26 14.50 P 0.00 0.00 0.00 0.74 -0.17 31 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 1.06 -0.22 31 0 291 0
28AUG26 15.50 P 0.00 0.00 0.00 1.47 -0.21 34 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.89 -0.28 35 0 15 0
28AUG26 16.50 P 2.30 2.30 2.27 2.30 -0.34 33 300 300 +300
28AUG26 17.00 P 0.00 0.00 0.00 2.84 -0.24 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.34 -0.22 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.85 -0.22 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.35 -0.25 57 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.80 -0.31 55 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.35 -0.22 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.85 -0.22 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 102 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.08 30 0 157 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 -0.09 31 0 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 -0.12 31 0 146 0
29SEP26 14.50 P 1.17 1.17 1.15 0.91 -0.16 31 23 283 +23
29SEP26 15.00 P 0.00 0.00 0.00 1.23 -0.22 32 0 418 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 -0.22 31 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.94 -0.28 31 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.41 -0.28 34 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.89 -0.25 37 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.34 -0.24 37 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.85 -0.27 42 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.35 -0.25 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.84 -0.27 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.35 -0.23 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.85 -0.23 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.84 -0.26 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.85 -0.25 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.85 -0.25 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.85 -0.23 75 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.85 -0.23 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.85 -0.25 84 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.84 -0.24 87 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.85 -0.23 92 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 3 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.26 -0.06 31 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.39 -0.08 31 0 134 0
29OCT26 13.50 P 0.00 0.00 0.00 0.57 -0.10 31 0 30 0
29OCT26 14.00 P 0.91 0.91 0.91 0.79 -0.12 31 5 345 +5
29OCT26 14.50 P 1.20 1.20 1.20 1.05 -0.16 31 15 102 +15
29OCT26 15.00 P 0.00 0.00 0.00 1.36 -0.14 32 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.71 -0.15 32 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 2.09 -0.23 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.50 -0.25 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.94 -0.26 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.40 -0.25 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.85 -0.28 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.35 -0.25 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.84 -0.27 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.35 -0.23 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.04 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.05 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.07 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 -0.08 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.10 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.12 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 -0.14 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 -0.16 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 -0.17 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 -0.18 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.81 -0.18 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 -0.20 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 -0.20 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 -0.22 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.53 -0.22 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.90 -0.33 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.37 -0.34 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.85 -0.34 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.84 -0.26 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.85 -0.25 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.85 -0.25 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.85 -0.23 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.85 -0.23 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 -0.06 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.08 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.08 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.07 30 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 -0.08 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 -0.16 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 -0.14 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 -0.17 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.18 -0.17 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.55 -0.18 30 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.94 -0.18 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.36 -0.17 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.78 -0.17 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.18 -0.20 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.63 -0.20 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.07 -0.21 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.43 -0.31 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.89 -0.32 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 -0.32 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 -0.04 30 0 150 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 -0.05 30 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.50 -0.06 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.81 -0.09 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.00 -0.10 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 -0.10 29 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 -0.11 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.75 -0.13 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.04 -0.15 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.37 -0.16 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.72 -0.20 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.12 -0.17 31 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.53 -0.15 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.93 -0.16 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.35 -0.16 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.78 -0.16 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.18 -0.19 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.62 -0.20 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.96 -0.31 28 0 0 0
TOTAL PUT 359 10,108 +351
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.030
30JUL26 3.80 C 0.00 0.00 0.00 1.24 +0.12 66 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.14 +0.12 61 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.04 +0.12 55 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 +0.12 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.84 +0.12 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 +0.11 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.65 +0.11 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.55 +0.10 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 +0.09 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.38 +0.08 39 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.31 +0.07 40 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.25 +0.06 41 0 88 0
30JUL26 5.00 C 0.14 0.14 0.14 0.20 +0.05 43 2 1,221 0
30JUL26 5.25 C 0.07 0.10 0.07 0.10 +0.03 43 62 156 +58
30JUL26 5.50 C 0.04 0.05 0.04 0.05 +0.02 46 8 98 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 45 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.26 +0.13 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.16 +0.13 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.06 +0.12 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.97 +0.12 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.87 +0.11 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.76 +0.08 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.68 +0.08 33 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.60 +0.07 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.53 +0.08 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.46 +0.07 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.43 +0.09 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.35 +0.06 38 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.31 +0.06 40 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 +0.04 40 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.13 +0.03 41 0 79 0
28AUG26 5.75 C 0.07 0.07 0.07 0.08 +0.02 41 6 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 +0.01 43 0 5 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.27 +0.11 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.16 +0.09 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 +0.11 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 +0.11 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.09 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 +0.09 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.07 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.07 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 +0.07 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 +0.06 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 +0.09 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 +0.07 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 +0.06 38 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.05 39 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.03 38 0 534 0
29SEP26 5.75 C 0.12 0.12 0.12 0.13 +0.02 38 4 231 +4
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.28 +0.10 32 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.19 +0.10 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.10 +0.10 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.02 +0.10 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.94 +0.10 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.87 +0.10 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.80 +0.10 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.73 +0.09 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.67 +0.09 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.61 +0.07 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.55 +0.08 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.50 +0.07 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.47 +0.09 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.35 +0.06 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.32 +0.11 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 +0.11 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 +0.10 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 +0.10 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 +0.09 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 +0.09 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.09 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.08 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.08 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 +0.05 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.06 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.04 34 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 +0.03 35 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 +0.03 35 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.36 +0.10 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.28 +0.10 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.21 +0.10 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.13 +0.09 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.05 +0.08 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 +0.09 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 +0.05 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 +0.08 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 +0.08 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 +0.07 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 +0.07 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 +0.04 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.58 +0.04 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 +0.05 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 +0.04 34 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 +0.05 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 +0.05 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 +0.04 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 +0.03 35 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 +0.03 35 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.41 +0.08 35 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.36 +0.10 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.29 +0.10 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 +0.10 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.15 +0.10 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.08 +0.09 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.02 +0.08 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.96 +0.08 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.90 +0.06 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.86 +0.07 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.79 +0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.74 +0.04 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.71 +0.05 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.59 +0.04 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 +0.03 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 +0.02 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.01 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
TOTAL CALL 82 6,061 +62
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30JUL26 4.20 P 0.01 0.01 0.01 0.01 0.00 52 10 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.02 41 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 59 0
30JUL26 4.60 P 0.04 0.04 0.04 0.03 -0.04 40 1 100 0
30JUL26 4.70 P 0.07 0.07 0.07 0.05 -0.04 41 3 73 +3
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.05 42 0 273 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 -0.06 43 0 390 0
30JUL26 5.00 P 0.18 0.18 0.18 0.16 -0.07 42 15 131 +15
30JUL26 5.25 P 0.00 0.00 0.00 0.32 -0.10 45 0 174 0
30JUL26 5.50 P 0.00 0.00 0.00 0.52 -0.11 48 6 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.74 -0.13 48 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.97 -0.13 0 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.23 -0.11 62 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.48 -0.11 70 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.73 -0.13 79 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.98 -0.13 87 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.23 -0.12 94 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.48 -0.13 101 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.73 -0.12 107 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.98 -0.13 114 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 -0.01 39 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 47 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 -0.04 39 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.13 -0.04 39 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.16 -0.06 38 0 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 -0.06 38 0 40 0
28AUG26 5.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.40 -0.09 39 0 120 0
28AUG26 5.50 P 0.00 0.00 0.00 0.59 -0.09 42 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.80 -0.10 44 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.03 -0.10 48 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.27 -0.10 53 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 -0.12 50 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.73 -0.13 50 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.98 -0.13 55 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.23 -0.12 60 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.48 -0.13 64 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.73 -0.12 69 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.98 -0.13 73 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.02 38 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.04 37 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.03 38 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.05 38 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.05 38 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.06 37 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.07 37 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 -0.08 38 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.10 39 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 -0.10 40 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.09 43 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.11 42 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 -0.09 47 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.12 44 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 -0.13 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.12 48 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.13 52 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 -0.12 55 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 -0.13 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.23 -0.11 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.48 -0.11 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.73 -0.11 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.98 -0.12 71 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.23 -0.12 73 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.48 -0.12 76 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.73 -0.12 79 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 -0.03 38 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.40 -0.06 40 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.55 -0.07 41 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.69 -0.08 38 6 6 +6
29OCT26 5.75 P 0.00 0.00 0.00 0.88 -0.09 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.09 -0.09 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.30 -0.10 41 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.52 -0.11 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.75 -0.11 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.99 -0.12 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.24 -0.11 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 -0.03 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.05 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.05 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.04 36 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.05 36 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.06 37 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 -0.07 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 -0.09 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 -0.10 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 -0.11 35 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 -0.11 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 -0.10 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.12 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 -0.11 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.77 -0.10 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 -0.11 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.24 -0.12 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.49 -0.11 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.73 -0.12 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.98 -0.12 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.23 -0.12 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.48 -0.12 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.73 -0.12 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.01 35 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 -0.03 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.03 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.03 34 0 8 0
30MAR27 4.50 P 0.35 0.35 0.35 0.32 -0.02 34 6 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 -0.03 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 -0.03 34 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.04 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.05 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 -0.04 34 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.71 -0.04 35 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 -0.05 35 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 -0.08 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.25 -0.06 36 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.45 -0.07 36 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 -0.06 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 -0.08 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 -0.11 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 -0.11 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 -0.13 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.77 -0.11 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.01 -0.11 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.25 -0.11 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.49 -0.12 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 -0.11 35 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 -0.03 33 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 -0.02 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 -0.03 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 -0.04 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 -0.03 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 -0.06 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 -0.05 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 -0.07 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.92 -0.07 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 -0.09 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.27 -0.06 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.50 -0.07 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.70 -0.07 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.92 -0.07 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.15 -0.07 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.36 -0.07 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.55 -0.11 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.79 -0.12 34 0 0 0
TOTAL PUT 47 6,547 +24
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$ 155.000
17JUL26 127.50 C 0.00 0.00 0.00 27.79 +1.75 123 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 25.31 +1.77 115 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 22.83 +1.75 106 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 20.36 +1.51 97 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 18.08 +1.99 98 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 15.54 +1.87 85 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 13.05 +1.73 74 0 4 0
17JUL26 145.00 C 0.00 0.00 0.00 10.65 +1.50 66 0 230 0
17JUL26 147.50 C 5.77 7.40 5.77 8.40 +1.36 61 18 510 -15
17JUL26 150.00 C 5.17 5.17 3.65 6.36 +1.09 58 111 1,668 0
17JUL26 152.50 C 3.47 5.00 2.33 4.61 +0.84 57 664 1,202 -176
17JUL26 155.00 C 2.45 3.35 1.63 3.17 +0.62 56 1,047 2,983 +927
17JUL26 157.50 C 1.60 2.17 1.05 2.07 +0.36 55 126 1,761 +21
17JUL26 160.00 C 0.80 1.50 0.58 1.28 +0.22 55 597 1,211 +250
17JUL26 162.50 C 0.60 1.03 0.52 0.74 +0.12 55 144 1,614 +111
17JUL26 165.00 C 0.58 0.62 0.58 0.41 +0.07 55 367 482 +351
17JUL26 167.50 C 0.38 0.38 0.38 0.21 +0.03 55 336 882 +241
17JUL26 170.00 C 0.18 0.24 0.18 0.10 +0.01 54 61 884 -13
17JUL26 172.50 C 0.00 0.00 0.00 0.05 0.00 55 0 75 0
17JUL26 175.00 C 0.08 0.08 0.08 0.02 0.00 54 15 15 0
17JUL26 177.50 C 0.03 0.03 0.03 0.01 0.00 56 15 100 +15
24JUL26 127.50 C 0.00 0.00 0.00 27.79 +1.65 63 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 25.75 +2.07 75 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 22.83 +1.59 55 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 20.36 +1.27 50 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 18.08 +1.57 52 0 0 0
24JUL26 140.00 C 12.10 12.10 12.10 15.56 +0.87 45 1 1 +1
24JUL26 142.50 C 0.00 0.00 0.00 13.73 +1.89 52 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 11.60 +1.48 50 0 0 0
24JUL26 147.50 C 7.11 7.32 6.68 9.06 +0.80 42 147 147 +147
24JUL26 150.00 C 5.62 7.05 5.00 7.82 +1.22 48 98 94 +64
24JUL26 152.50 C 3.99 6.38 3.99 6.17 +0.90 46 108 78 +78
24JUL26 155.00 C 5.00 5.00 2.92 4.81 +0.73 46 607 512 +450
24JUL26 157.50 C 2.98 3.82 2.27 3.62 +0.53 45 415 388 +310
24JUL26 160.00 C 2.45 3.00 1.93 2.78 +0.42 46 419 434 +265
24JUL26 162.50 C 1.85 2.18 1.38 2.03 +0.30 46 166 297 +72
24JUL26 165.00 C 1.13 1.35 1.13 1.45 +0.22 46 11 118 +5
24JUL26 167.50 C 0.82 0.82 0.82 1.01 +0.15 46 15 16 +6
24JUL26 170.00 C 0.64 0.88 0.58 0.69 +0.11 46 51 291 +51
24JUL26 172.50 C 0.34 0.73 0.33 0.46 +0.07 45 607 592 +565
24JUL26 175.00 C 0.00 0.00 0.00 0.30 - 45 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 35.36 +1.68 64 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 33.20 +2.00 72 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.19 +1.46 41 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 28.28 +2.00 64 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 25.75 +1.89 58 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 22.87 +1.39 42 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 20.51 +1.35 42 0 265 0
30JUL26 137.50 C 0.00 0.00 0.00 18.21 +1.57 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 16.48 +1.79 49 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 13.87 +1.25 42 0 120 0
30JUL26 145.00 C 0.00 0.00 0.00 12.23 +1.45 46 0 1,354 0
30JUL26 147.50 C 0.00 0.00 0.00 10.29 +1.26 44 0 1,441 0
30JUL26 150.00 C 6.56 6.56 6.18 8.18 +0.78 40 54 4,531 +15
30JUL26 152.50 C 5.67 6.69 4.98 7.05 +0.96 43 138 6,583 +82
30JUL26 155.00 C 4.60 5.70 4.02 5.47 +0.54 41 152 8,820 +47
30JUL26 157.50 C 3.44 4.74 3.19 4.55 +0.60 43 136 5,802 +5
30JUL26 160.00 C 3.25 3.82 2.40 3.61 +0.36 43 340 13,764 -32
30JUL26 162.50 C 2.09 3.10 1.85 2.84 +0.41 43 344 43,408 +98
30JUL26 165.00 C 1.80 2.37 1.46 2.17 +0.25 43 568 33,351 +66
30JUL26 167.50 C 1.34 1.92 1.23 1.63 +0.19 43 75 1,964 -14
30JUL26 170.00 C 1.00 1.50 0.96 1.21 +0.14 43 177 4,378 -93
30JUL26 172.50 C 0.92 0.92 0.92 0.88 +0.10 43 15 2,635 0
30JUL26 175.00 C 0.00 0.00 0.00 0.63 +0.08 43 0 5,415 0
30JUL26 177.50 C 0.00 0.00 0.00 0.45 +0.06 43 0 2,154 0
30JUL26 180.00 C 0.49 0.55 0.46 0.31 +0.03 42 127 6,563 -75
30JUL26 182.50 C 0.00 0.00 0.00 0.22 +0.03 43 0 1,849 0
30JUL26 185.00 C 0.50 0.50 0.50 0.15 +0.02 43 3 1,678 +3
30JUL26 187.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 1,933 0
30JUL26 190.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 1,667 0
30JUL26 192.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 1,052 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1,093 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 0.00 43 0 423 0
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 0.08 0.12 0.08 0.01 0.00 49 258 1,137 +76
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 673 0
30JUL26 220.00 C 0.04 0.04 0.04 0.01 0.00 56 15 334 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 66 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 29.38 +1.44 48 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 27.30 +1.45 48 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 25.23 +1.51 48 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 23.24 +1.03 48 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 21.34 +1.40 48 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 19.52 +1.25 48 0 15 0
28AUG26 142.50 C 15.58 15.58 15.58 17.80 +1.12 47 15 331 0
28AUG26 145.00 C 15.57 15.57 15.57 16.18 +0.99 47 15 170 +15
28AUG26 147.50 C 13.25 13.25 13.25 14.67 +0.89 48 240 903 +240
28AUG26 150.00 C 11.76 12.40 11.50 13.27 +0.80 48 378 2,501 +360
28AUG26 152.50 C 10.74 11.84 9.80 12.06 +0.81 48 1,213 4,915 +948
28AUG26 155.00 C 8.98 10.58 8.97 10.72 +0.61 48 449 3,884 +374
28AUG26 157.50 C 8.23 9.61 8.23 9.64 +0.57 48 21 2,404 +21
28AUG26 160.00 C 7.10 8.84 7.09 8.59 +0.49 48 283 2,760 +87
28AUG26 162.50 C 6.43 7.61 6.28 7.77 +0.55 49 118 2,636 +76
28AUG26 165.00 C 5.96 7.02 5.58 7.02 +0.57 49 72 1,653 +42
28AUG26 167.50 C 4.98 5.81 4.98 6.27 +0.49 49 30 1,484 0
28AUG26 170.00 C 5.78 5.78 5.78 5.56 +0.45 49 1 5,683 0
28AUG26 172.50 C 4.53 4.90 4.53 5.00 +0.38 50 11 879 +6
28AUG26 175.00 C 0.00 0.00 0.00 4.39 +0.26 50 0 697 0
28AUG26 177.50 C 0.00 0.00 0.00 3.85 +0.23 50 0 1,223 0
28AUG26 180.00 C 3.00 3.58 2.90 3.37 +0.20 50 35 1,001 +31
28AUG26 182.50 C 0.00 0.00 0.00 2.94 +0.18 50 0 654 0
28AUG26 185.00 C 2.31 2.31 2.31 2.56 +0.15 50 2 762 0
28AUG26 187.50 C 2.64 2.64 2.64 2.22 +0.13 50 2 304 0
28AUG26 190.00 C 2.20 2.20 2.20 1.92 +0.11 50 2 1,509 0
28AUG26 192.50 C 1.83 1.89 1.83 1.66 +0.10 50 47 469 +2
28AUG26 195.00 C 0.00 0.00 0.00 1.43 +0.08 50 0 368 0
28AUG26 197.50 C 0.00 0.00 0.00 1.23 +0.07 50 0 320 0
28AUG26 200.00 C 0.00 0.00 0.00 1.06 +0.06 50 0 1,436 0
28AUG26 205.00 C 1.10 1.10 1.10 0.77 +0.04 49 150 222 +32
28AUG26 210.00 C 0.90 0.90 0.90 0.56 +0.03 49 100 831 +100
29SEP26 100.00 C 0.00 0.00 0.00 55.83 +1.80 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 53.13 +1.46 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.07 +0.78 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.68 +1.71 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.18 +1.39 44 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 43.89 +1.47 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.22 +0.90 40 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 39.41 +1.23 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.81 +0.84 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 34.68 +1.07 42 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.81 +0.97 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 30.98 +1.89 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 28.43 +0.85 42 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 27.44 +1.19 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 24.87 +0.38 43 0 1 0
29SEP26 137.50 C 21.57 21.57 21.57 23.20 +0.39 44 15 15 +15
29SEP26 140.00 C 0.00 0.00 0.00 21.93 +1.37 46 0 72 0
29SEP26 142.50 C 17.50 17.50 17.50 20.09 +0.66 45 30 185 +30
29SEP26 145.00 C 0.00 0.00 0.00 18.61 +0.95 45 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 17.23 +0.91 45 0 702 0
29SEP26 150.00 C 13.81 13.81 13.81 15.92 +0.87 45 5 1,334 -5
29SEP26 152.50 C 13.35 13.35 13.35 14.69 +0.83 45 15 2,961 +15
29SEP26 155.00 C 12.12 12.93 11.54 13.53 +0.79 46 154 2,292 +86
29SEP26 157.50 C 11.36 11.42 10.48 12.43 +0.74 46 86 2,257 +63
29SEP26 160.00 C 10.00 11.52 9.60 11.41 +0.71 46 85 3,133 +6
29SEP26 162.50 C 10.60 10.60 10.60 10.45 +0.66 46 15 1,051 -15
29SEP26 165.00 C 8.41 8.41 8.41 9.56 +0.61 46 15 369 0
29SEP26 167.50 C 7.85 7.85 7.59 8.73 +0.52 46 45 591 0
29SEP26 170.00 C 7.03 7.03 6.77 8.02 +0.49 46 100 2,908 -20
29SEP26 172.50 C 0.00 0.00 0.00 7.37 +0.44 47 0 736 0
29SEP26 175.00 C 0.00 0.00 0.00 6.86 +0.42 47 0 4,684 0
29SEP26 177.50 C 0.00 0.00 0.00 6.30 +0.48 48 0 1,594 0
29SEP26 180.00 C 0.00 0.00 0.00 5.76 +0.45 48 0 1,128 0
29SEP26 182.50 C 4.75 5.00 4.75 5.22 +0.41 48 4 879 -2
29SEP26 185.00 C 4.90 4.90 4.90 4.72 +0.38 48 5 953 +5
29SEP26 187.50 C 0.00 0.00 0.00 4.26 +0.35 48 0 435 0
29SEP26 190.00 C 0.00 0.00 0.00 3.84 +0.32 48 0 1,335 0
29SEP26 192.50 C 0.00 0.00 0.00 3.46 +0.29 48 0 161 0
29SEP26 195.00 C 3.05 3.05 3.05 3.11 +0.27 48 15 597 +15
29SEP26 197.50 C 0.00 0.00 0.00 2.80 +0.25 48 0 168 0
29SEP26 200.00 C 2.60 3.02 2.60 2.51 +0.22 48 73 1,407 +68
29SEP26 205.00 C 0.00 0.00 0.00 2.02 +0.19 48 0 174 0
29SEP26 210.00 C 0.00 0.00 0.00 1.62 +0.16 48 0 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.29 +0.13 47 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 1.02 +0.10 47 0 535 0
29SEP26 225.00 C 0.00 0.00 0.00 0.81 +0.09 47 0 195 0
29SEP26 230.00 C 0.00 0.00 0.00 0.64 +0.09 47 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.49 +0.06 47 0 130 0
29SEP26 240.00 C 0.00 0.00 0.00 0.38 +0.04 47 0 933 0
29SEP26 245.00 C 0.00 0.00 0.00 0.30 +0.03 47 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 355 0
29SEP26 260.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 698 0
29SEP26 270.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 58 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 59 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 61 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 64 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 68 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 32.56 +1.63 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 29.99 +0.83 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 28.27 +0.85 42 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.61 +0.91 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 25.79 +1.65 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.21 +1.59 46 0 30 0
29OCT26 142.50 C 20.09 20.09 20.09 22.14 +0.94 44 15 75 +15
29OCT26 145.00 C 19.10 19.10 19.10 20.72 +0.88 44 15 60 +15
29OCT26 147.50 C 0.00 0.00 0.00 19.37 +0.83 44 0 51 0
29OCT26 150.00 C 15.79 15.79 15.79 18.10 +0.79 45 15 281 0
29OCT26 152.50 C 15.08 16.03 14.89 16.90 +0.76 45 385 780 +385
29OCT26 155.00 C 13.90 15.85 13.69 15.66 +0.62 45 407 895 +348
29OCT26 157.50 C 12.99 15.16 12.79 14.58 +0.59 45 81 522 +31
29OCT26 160.00 C 11.88 12.73 11.88 13.56 +0.56 45 30 370 +30
29OCT26 162.50 C 11.54 13.01 11.42 12.59 +0.52 45 45 326 +45
29OCT26 165.00 C 10.63 10.63 10.63 11.68 +0.48 45 15 414 +15
29OCT26 167.50 C 9.89 9.89 9.89 10.82 +0.45 45 15 372 +15
29OCT26 170.00 C 9.60 9.60 9.60 10.14 +0.47 45 15 256 +15
29OCT26 172.50 C 0.00 0.00 0.00 9.33 +0.37 45 0 90 0
29OCT26 175.00 C 0.00 0.00 0.00 8.85 +0.53 46 0 137 0
29OCT26 177.50 C 0.00 0.00 0.00 8.36 +0.62 47 0 43 0
29OCT26 180.00 C 0.00 0.00 0.00 7.74 +0.53 47 0 228 0
30DEC26 100.00 C 0.00 0.00 0.00 57.52 +1.11 44 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 55.31 +1.46 45 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.16 +1.61 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.17 +1.57 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.36 +0.81 41 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 46.35 +1.05 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.05 +1.71 46 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 43.17 +1.78 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.92 +1.39 44 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 39.03 +1.33 44 0 4 0
30DEC26 125.00 C 35.94 35.94 35.94 37.31 +1.37 45 1 1 -1
30DEC26 127.50 C 0.00 0.00 0.00 35.77 +1.59 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 34.07 +1.58 45 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 32.41 +1.51 45 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 30.76 +1.42 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.44 +1.58 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.62 +1.18 45 0 110 0
30DEC26 142.50 C 23.55 23.55 23.55 26.24 +1.13 45 1 31 +1
30DEC26 145.00 C 0.00 0.00 0.00 24.91 +1.08 45 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 23.64 +1.04 45 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 22.44 +1.02 45 0 1,153 0
30DEC26 152.50 C 0.00 0.00 0.00 21.28 +0.99 45 0 1,237 0
30DEC26 155.00 C 0.00 0.00 0.00 20.18 +0.97 45 0 962 0
30DEC26 157.50 C 0.00 0.00 0.00 19.12 +0.94 45 0 495 0
30DEC26 160.00 C 0.00 0.00 0.00 18.12 +0.92 46 0 1,851 0
30DEC26 162.50 C 0.00 0.00 0.00 17.17 +0.91 46 0 570 0
30DEC26 165.00 C 0.00 0.00 0.00 16.27 +0.91 46 0 1,045 0
30DEC26 167.50 C 0.00 0.00 0.00 15.41 +0.91 46 0 874 0
30DEC26 170.00 C 0.00 0.00 0.00 14.60 +0.91 46 0 1,892 0
30DEC26 172.50 C 0.00 0.00 0.00 13.84 +0.85 46 0 797 0
30DEC26 175.00 C 0.00 0.00 0.00 13.11 +0.82 46 0 1,135 0
30DEC26 177.50 C 0.00 0.00 0.00 12.42 +0.79 47 0 870 0
30DEC26 180.00 C 0.00 0.00 0.00 11.77 +0.67 47 0 2,353 0
30DEC26 182.50 C 0.00 0.00 0.00 11.08 +0.63 47 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 10.57 +0.71 47 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 10.03 +0.65 47 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 9.51 +0.59 47 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 9.02 +0.54 47 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 8.57 +0.58 48 0 448 0
30DEC26 197.50 C 0.00 0.00 0.00 8.07 +0.56 48 0 224 0
30DEC26 200.00 C 7.10 7.10 7.10 7.60 +0.54 48 1 1,069 -1
30DEC26 205.00 C 0.00 0.00 0.00 6.72 +0.49 47 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 5.94 +0.45 47 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 5.25 +0.41 47 0 154 0
30DEC26 220.00 C 5.37 5.37 5.37 4.64 +0.38 47 5 3,027 -5
30DEC26 225.00 C 0.00 0.00 0.00 4.09 +0.35 47 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 3.60 +0.31 47 0 289 0
30DEC26 235.00 C 0.00 0.00 0.00 3.17 +0.28 47 0 479 0
30DEC26 240.00 C 0.00 0.00 0.00 2.79 +0.33 47 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 2.39 +0.16 47 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.10 +0.20 47 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 1.85 +0.19 47 0 344 0
30DEC26 260.00 C 0.00 0.00 0.00 1.62 +0.16 47 0 746 0
30DEC26 265.00 C 0.00 0.00 0.00 1.47 +0.19 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.25 +0.13 47 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.10 +0.12 47 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 0.97 +0.11 47 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.85 +0.10 47 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.74 +0.08 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.65 +0.08 47 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.57 +0.05 47 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.44 +0.05 47 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.34 +0.04 47 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.26 +0.03 47 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.20 +0.03 47 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 44.79 +1.63 46 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 43.13 +1.89 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 41.67 +1.97 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.33 +1.03 44 0 3 0
30MAR27 130.00 C 35.27 35.27 35.27 38.39 +1.49 46 1 170 0
30MAR27 132.50 C 0.00 0.00 0.00 36.42 +1.09 45 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 35.03 +1.07 45 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 33.91 +1.15 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 32.37 +0.94 45 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 31.24 +1.05 46 0 155 0
30MAR27 145.00 C 0.00 0.00 0.00 30.06 +0.97 46 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 28.84 +1.09 46 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 27.69 +1.06 46 0 1,856 0
30MAR27 152.50 C 0.00 0.00 0.00 26.59 +1.04 46 0 279 0
30MAR27 155.00 C 0.00 0.00 0.00 25.54 +1.03 46 0 247 0
30MAR27 157.50 C 0.00 0.00 0.00 24.52 +1.02 46 0 1,096 0
30MAR27 160.00 C 0.00 0.00 0.00 23.55 +1.01 46 0 1,416 0
30MAR27 162.50 C 0.00 0.00 0.00 22.62 +0.95 46 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 21.73 +1.03 47 0 331 0
30MAR27 167.50 C 0.00 0.00 0.00 20.88 +0.90 47 0 322 0
30MAR27 170.00 C 0.00 0.00 0.00 20.06 +0.98 47 0 349 0
30MAR27 172.50 C 0.00 0.00 0.00 19.27 +0.94 47 0 327 0
30MAR27 175.00 C 0.00 0.00 0.00 18.52 +0.86 47 0 579 0
30MAR27 177.50 C 0.00 0.00 0.00 17.39 +0.69 46 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 16.66 +0.67 46 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 15.96 +0.66 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 15.41 +0.75 47 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 14.67 +0.57 47 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 14.66 +1.24 48 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 13.57 +0.67 47 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 13.33 +0.44 48 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 12.83 +0.42 48 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 12.36 +0.42 48 0 388 0
30MAR27 205.00 C 0.00 0.00 0.00 11.45 +0.53 48 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 10.48 +0.78 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 9.31 +0.44 47 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 8.52 +0.17 47 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 8.03 +0.62 48 0 80 0
30MAR27 230.00 C 8.64 8.64 8.64 7.35 +0.58 48 1 855 0
30MAR27 235.00 C 0.00 0.00 0.00 6.72 +0.35 48 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 6.15 +0.33 48 0 190 0
30MAR27 245.00 C 0.00 0.00 0.00 5.62 +0.45 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 5.14 +0.42 48 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 4.70 +0.39 48 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 4.30 +0.36 48 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 3.82 +0.22 47 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 3.49 +0.20 47 0 1,027 0
30MAR27 275.00 C 0.00 0.00 0.00 3.20 +0.20 47 0 441 0
29JUN27 127.50 C 0.00 0.00 0.00 43.30 +1.80 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 41.92 +1.47 48 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 40.50 +1.78 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 39.14 +1.75 48 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 37.61 +1.50 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.54 +1.67 48 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 34.44 +0.77 47 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.46 +0.92 47 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.65 +1.22 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.56 +1.20 48 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 30.50 +0.96 48 0 30 0
29JUN27 155.00 C 27.54 27.54 27.50 29.48 +0.92 48 10 70 +10
29JUN27 157.50 C 0.00 0.00 0.00 28.50 +0.90 48 0 0 0
29JUN27 160.00 C 25.80 25.80 25.80 27.55 +0.88 48 12 40 0
29JUN27 162.50 C 0.00 0.00 0.00 26.64 +0.86 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.76 +0.85 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.92 +0.83 48 0 112 0
29JUN27 170.00 C 23.16 23.18 23.16 24.11 +0.80 48 60 64 +60
29JUN27 172.50 C 0.00 0.00 0.00 23.32 +0.78 48 0 30 0
29JUN27 175.00 C 21.33 21.33 21.33 22.56 +1.06 48 30 30 -3
29JUN27 177.50 C 0.00 0.00 0.00 21.95 +1.19 49 0 91 0
29JUN27 180.00 C 0.00 0.00 0.00 20.39 +0.79 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 19.70 +0.83 48 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 19.18 +0.92 48 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 18.47 +0.81 48 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 18.06 +0.98 48 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 17.40 +0.85 48 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 16.76 +0.74 48 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 16.25 +0.73 48 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 16.04 +0.53 49 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 15.08 +0.49 49 0 323 0
29JUN27 210.00 C 13.80 13.80 13.80 14.18 +0.56 49 1 495 +1
TOTAL CALL 13,555 335,297 +7,475
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 291 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 547 0
17JUL26 137.50 P 0.00 0.00 0.00 0.02 -0.03 55 0 666 0
17JUL26 140.00 P 0.35 0.35 0.25 0.06 -0.07 56 17 2,174 +16
17JUL26 142.50 P 0.50 0.50 0.28 0.14 -0.14 55 121 2,099 +55
17JUL26 145.00 P 0.88 0.88 0.45 0.31 -0.26 54 135 4,013 +5
17JUL26 147.50 P 1.50 1.50 0.70 0.63 -0.42 55 149 3,084 +143
17JUL26 150.00 P 1.72 2.20 1.15 1.18 -0.51 55 400 2,507 +375
17JUL26 152.50 P 2.89 2.89 1.99 2.00 -0.72 55 150 2,105 +37
17JUL26 155.00 P 4.13 4.72 2.72 3.10 -1.03 55 412 2,433 +128
17JUL26 157.50 P 6.02 6.02 4.07 4.53 -1.26 55 186 816 +106
17JUL26 160.00 P 7.20 7.20 5.78 6.30 -1.40 56 71 27 -29
17JUL26 162.50 P 0.00 0.00 0.00 8.24 -1.51 55 0 9 0
17JUL26 165.00 P 0.00 0.00 0.00 10.40 -1.71 56 0 5 0
17JUL26 167.50 P 0.00 0.00 0.00 12.67 -1.47 54 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 15.43 -1.13 75 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 17.52 -1.50 53 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 20.00 -1.56 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 22.50 -1.50 0 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
24JUL26 130.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
24JUL26 135.00 P 0.43 0.43 0.43 0.14 -0.09 45 1 2 +1
24JUL26 137.50 P 0.00 0.00 0.00 0.26 -0.13 45 0 5 0
24JUL26 140.00 P 1.05 1.05 0.88 0.46 -0.20 45 63 103 +63
24JUL26 142.50 P 1.18 1.32 0.94 0.76 -0.28 46 340 400 +322
24JUL26 145.00 P 1.67 2.09 1.26 1.19 -0.39 46 480 502 +368
24JUL26 147.50 P 2.47 2.94 1.79 1.78 -0.52 46 484 581 +400
24JUL26 150.00 P 3.10 3.93 2.51 2.55 -0.63 46 252 230 +80
24JUL26 152.50 P 4.53 4.65 3.25 3.53 -0.73 46 350 506 +154
24JUL26 155.00 P 6.30 6.48 4.53 4.67 -0.89 46 49 210 -4
24JUL26 157.50 P 7.11 7.11 5.73 6.06 -1.15 46 17 175 +17
24JUL26 160.00 P 7.29 7.86 7.29 7.75 -1.21 47 30 105 +30
24JUL26 162.50 P 0.00 0.00 0.00 9.59 -1.29 48 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 11.52 -1.40 48 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 13.07 -2.09 40 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 15.43 -2.04 42 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 18.38 -0.98 56 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 20.54 - 54 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,173 0
30JUL26 122.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 2,989 0
30JUL26 127.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 1,185 0
30JUL26 130.00 P 0.00 0.00 0.00 0.12 -0.06 43 10 713 -10
30JUL26 132.50 P 0.00 0.00 0.00 0.20 -0.10 42 0 1,571 0
30JUL26 135.00 P 0.72 0.76 0.72 0.34 -0.15 42 31 1,469 +19
30JUL26 137.50 P 1.19 1.19 0.83 0.55 -0.20 43 193 3,199 +95
30JUL26 140.00 P 1.53 1.53 1.13 0.85 -0.27 43 104 16,967 +65
30JUL26 142.50 P 1.98 2.11 1.38 1.25 -0.37 43 142 2,028 -4
30JUL26 145.00 P 2.64 2.84 1.93 1.79 -0.47 43 226 4,283 +124
30JUL26 147.50 P 3.33 3.50 2.52 2.48 -0.54 43 238 22,590 -10
30JUL26 150.00 P 4.33 4.76 3.20 3.34 -0.66 43 5,366 63,874 +4,931
30JUL26 152.50 P 5.48 5.89 4.35 4.38 -0.83 43 136 32,922 +21
30JUL26 155.00 P 7.10 7.30 5.10 5.60 -0.83 44 67 40,668 +13
30JUL26 157.50 P 9.23 9.23 6.91 6.94 -1.10 43 26 6,851 0
30JUL26 160.00 P 9.75 10.58 8.50 8.50 -1.25 43 8 5,057 -2
30JUL26 162.50 P 12.43 12.50 12.00 10.32 -1.26 44 26 3,991 +10
30JUL26 165.00 P 0.00 0.00 0.00 12.16 -1.40 44 0 2,065 0
30JUL26 167.50 P 0.00 0.00 0.00 14.19 -1.49 45 0 1,101 0
30JUL26 170.00 P 17.89 17.89 17.89 16.31 -1.58 46 10 3,118 -10
30JUL26 172.50 P 0.00 0.00 0.00 18.51 -1.60 47 0 1,877 0
30JUL26 175.00 P 0.00 0.00 0.00 21.08 -0.80 52 0 1,169 0
30JUL26 177.50 P 23.40 23.40 23.40 23.40 -1.57 54 2 1,169 0
30JUL26 180.00 P 0.00 0.00 0.00 25.16 -1.48 42 0 2,776 0
30JUL26 182.50 P 0.00 0.00 0.00 28.42 -0.65 61 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 30.04 -1.49 42 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 33.00 -1.26 60 0 139 0
30JUL26 190.00 P 0.00 0.00 0.00 35.44 -1.26 62 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 37.88 -1.25 64 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 40.09 -1.50 56 0 75 0
30JUL26 197.50 P 0.00 0.00 0.00 42.56 -1.50 57 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 45.00 -1.50 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 50.00 -1.50 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 55.00 -1.50 0 0 36 0
30JUL26 215.00 P 0.00 0.00 0.00 60.00 -1.50 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.00 -1.50 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 70.00 -1.50 0 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 75.00 -1.50 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 80.00 -1.50 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 85.00 -1.50 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 90.00 -1.50 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.09 -0.41 141 0 690 0
30JUL26 255.00 P 0.00 0.00 0.00 100.00 -1.50 0 0 76 0
30JUL26 260.00 P 0.00 0.00 0.00 105.93 -0.57 145 0 298 0
30JUL26 265.00 P 0.00 0.00 0.00 110.79 -0.71 146 0 876 0
30JUL26 270.00 P 0.00 0.00 0.00 116.09 -0.41 158 0 1,012 0
28AUG26 127.50 P 2.00 2.30 1.83 1.60 -0.27 50 119 1,170 +57
28AUG26 130.00 P 2.37 2.80 2.37 1.99 -0.34 50 11 501 +7
28AUG26 132.50 P 3.20 3.28 3.20 2.50 -0.35 50 14 273 +14
28AUG26 135.00 P 3.68 3.85 3.53 3.03 -0.46 50 65 1,185 +65
28AUG26 137.50 P 4.25 4.65 3.81 3.71 -0.46 50 48 1,014 +48
28AUG26 140.00 P 5.20 5.50 4.41 4.41 -0.58 50 63 7,411 +4
28AUG26 142.50 P 6.31 6.42 5.20 5.20 -0.65 50 76 1,411 +39
28AUG26 145.00 P 7.46 7.46 6.20 6.16 -0.68 50 36 1,390 +10
28AUG26 147.50 P 8.13 8.35 7.48 7.21 -0.69 50 76 1,362 +76
28AUG26 150.00 P 9.55 10.00 8.20 8.26 -0.80 50 216 3,897 -9
28AUG26 152.50 P 10.52 11.38 9.47 9.47 -0.83 50 88 2,570 +16
28AUG26 155.00 P 11.94 12.45 10.75 10.80 -0.95 51 101 3,032 +62
28AUG26 157.50 P 0.00 0.00 0.00 12.19 -0.98 51 0 2,844 0
28AUG26 160.00 P 0.00 0.00 0.00 13.71 -1.04 51 0 3,452 0
28AUG26 162.50 P 0.00 0.00 0.00 15.31 -1.09 51 0 2,044 0
28AUG26 165.00 P 0.00 0.00 0.00 16.97 -0.76 51 0 2,031 0
28AUG26 167.50 P 18.60 18.60 18.60 18.60 -0.95 51 2 616 +2
28AUG26 170.00 P 0.00 0.00 0.00 20.58 -0.92 52 0 1,103 0
28AUG26 172.50 P 0.00 0.00 0.00 22.46 -0.87 53 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 24.45 -0.83 53 0 819 0
28AUG26 177.50 P 0.00 0.00 0.00 26.47 -0.91 53 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 28.54 -0.90 54 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 30.67 -0.89 54 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 32.83 -0.95 55 0 251 0
28AUG26 187.50 P 0.00 0.00 0.00 35.02 -1.48 55 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 37.26 -0.95 56 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 39.51 -1.58 56 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 41.80 -1.59 57 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 44.11 -1.61 58 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 46.44 -1.77 58 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 50.73 -2.23 55 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 56.79 -1.52 69 0 120 0
29SEP26 100.00 P 0.88 0.88 0.85 0.21 -0.03 47 15 1,821 +15
29SEP26 102.50 P 0.00 0.00 0.00 0.29 -0.03 47 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.38 -0.05 47 0 214 0
29SEP26 107.50 P 1.20 1.20 1.20 0.53 -0.03 47 5 463 +5
29SEP26 110.00 P 1.31 1.33 1.31 0.68 -0.08 47 30 926 +10
29SEP26 112.50 P 0.00 0.00 0.00 0.88 -0.08 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.11 -0.12 47 0 373 0
29SEP26 117.50 P 2.15 2.15 2.15 1.40 -0.11 48 15 230 0
29SEP26 120.00 P 0.00 0.00 0.00 1.72 -0.16 48 0 377 0
29SEP26 122.50 P 0.00 0.00 0.00 2.11 -0.17 48 0 200 0
29SEP26 125.00 P 0.00 0.00 0.00 2.53 -0.23 48 0 369 0
29SEP26 127.50 P 0.00 0.00 0.00 3.06 -0.23 48 0 233 0
29SEP26 130.00 P 4.31 4.45 4.00 3.59 -0.31 48 60 538 0
29SEP26 132.50 P 0.00 0.00 0.00 4.28 -0.30 48 0 488 0
29SEP26 135.00 P 5.52 6.00 5.40 4.96 -0.34 48 23 1,345 +20
29SEP26 137.50 P 6.50 6.50 6.50 5.77 -0.40 48 15 2,812 +15
29SEP26 140.00 P 7.60 7.60 6.90 6.63 -0.41 48 2 1,771 +1
29SEP26 142.50 P 8.23 8.23 8.23 7.54 -0.51 48 15 1,870 +15
29SEP26 145.00 P 9.34 9.88 9.34 8.60 -0.51 48 111 1,733 +40
29SEP26 147.50 P 10.46 11.06 10.07 9.67 -0.56 48 223 2,759 +31
29SEP26 150.00 P 12.50 12.50 11.00 10.87 -0.62 48 151 6,093 -7
29SEP26 152.50 P 0.00 0.00 0.00 12.13 -0.63 48 0 1,424 0
29SEP26 155.00 P 13.32 13.49 13.32 13.41 -0.74 49 23 2,636 -10
29SEP26 157.50 P 0.00 0.00 0.00 14.88 -0.74 49 0 2,614 0
29SEP26 160.00 P 18.00 18.00 18.00 16.35 -0.75 49 5 6,973 0
29SEP26 162.50 P 0.00 0.00 0.00 17.87 -0.87 49 0 2,609 0
29SEP26 165.00 P 0.00 0.00 0.00 19.54 -0.87 49 0 581 0
29SEP26 167.50 P 0.00 0.00 0.00 21.21 -0.88 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 22.95 -0.99 50 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 24.80 -1.00 50 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 26.66 -1.00 50 0 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 28.58 -1.10 50 0 1,242 0
29SEP26 180.00 P 0.00 0.00 0.00 30.12 -1.58 49 0 6,184 0
29SEP26 182.50 P 0.00 0.00 0.00 32.62 -1.11 51 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 34.67 -1.20 51 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 36.83 -1.20 52 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 38.92 -1.28 52 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 41.07 -1.37 52 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 43.38 -1.34 53 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 45.58 -1.43 54 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 47.53 -1.79 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 52.49 -1.58 56 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 57.08 -1.25 56 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 61.34 -2.45 54 0 531 0
29SEP26 220.00 P 69.50 69.50 69.50 66.01 -2.53 54 3 243 -3
29SEP26 225.00 P 0.00 0.00 0.00 70.77 -2.60 55 0 403 0
29SEP26 230.00 P 0.00 0.00 0.00 75.63 -2.48 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 81.56 -1.46 66 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.15 -2.51 53 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 90.07 -2.22 53 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 96.09 -0.74 69 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 101.03 -0.64 71 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 105.93 -1.10 72 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 110.94 -0.85 74 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.09 -0.41 78 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.76 -0.74 76 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.44 -1.06 74 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 130.04 -1.46 66 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 135.63 -0.87 80 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.00 -2.19 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 145.50 -2.25 82 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 155.16 -2.31 78 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.67 -1.89 90 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.48 -1.99 91 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.00 -1.50 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.42 -1.98 95 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.41 -1.61 98 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.00 -2.74 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.38 -1.30 103 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.31 -2.23 104 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 245.04 -2.42 97 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.56 -1.60 113 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.04 -1.97 102 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.68 -1.32 120 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.32 -1.69 115 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.12 -1.94 112 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 4.29 -0.43 47 0 50 0
29OCT26 130.00 P 0.00 0.00 0.00 4.98 -0.43 47 0 82 0
29OCT26 132.50 P 0.00 0.00 0.00 5.68 -0.49 47 0 77 0
29OCT26 135.00 P 7.55 7.55 7.22 6.50 -0.55 47 30 189 +30
29OCT26 137.50 P 8.78 8.78 7.70 7.38 -0.55 47 61 265 +61
29OCT26 140.00 P 9.70 9.70 9.03 8.26 -0.66 47 80 529 +40
29OCT26 142.50 P 10.77 10.77 10.77 9.32 -0.67 47 16 292 +15
29OCT26 145.00 P 12.00 12.00 10.98 10.39 -0.68 47 35 444 +20
29OCT26 147.50 P 12.14 12.80 12.14 11.48 -0.80 47 45 391 +15
29OCT26 150.00 P 13.84 14.08 13.84 12.76 -0.79 47 30 396 +7
29OCT26 152.50 P 15.38 15.81 14.92 14.03 -0.81 47 320 370 +206
29OCT26 155.00 P 16.69 17.24 16.69 15.32 -0.92 47 250 313 +207
29OCT26 157.50 P 0.00 0.00 0.00 16.80 -0.92 47 0 78 0
29OCT26 160.00 P 0.00 0.00 0.00 18.28 -0.93 48 0 217 0
29OCT26 162.50 P 0.00 0.00 0.00 19.77 -1.01 48 0 82 0
29OCT26 165.00 P 0.00 0.00 0.00 21.41 -1.05 48 0 169 0
29OCT26 167.50 P 0.00 0.00 0.00 23.09 -1.05 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 24.77 -1.07 48 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 26.54 -1.16 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 28.40 -1.16 49 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 30.27 -1.16 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.14 -1.24 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.45 -0.10 47 0 1,456 0
30DEC26 102.50 P 0.00 0.00 0.00 1.75 -0.05 47 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.04 -0.08 47 0 64 0
30DEC26 107.50 P 0.00 0.00 0.00 2.51 -0.09 47 0 98 0
30DEC26 110.00 P 3.92 3.92 3.92 2.93 -0.08 47 5 2,072 -5
30DEC26 112.50 P 0.00 0.00 0.00 3.36 -0.13 47 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.91 -0.13 47 0 105 0
30DEC26 117.50 P 0.00 0.00 0.00 4.47 -0.13 47 0 36 0
30DEC26 120.00 P 5.58 5.58 5.58 5.05 -0.18 47 10 485 0
30DEC26 122.50 P 0.00 0.00 0.00 5.76 -0.19 47 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 6.48 -0.19 48 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 7.20 -0.25 48 0 211 0
30DEC26 130.00 P 8.30 8.30 8.30 8.09 -0.26 48 2 4,659 -2
30DEC26 132.50 P 0.00 0.00 0.00 8.99 -0.25 48 0 393 0
30DEC26 135.00 P 10.75 10.75 10.75 9.89 -0.26 48 3 552 0
30DEC26 137.50 P 0.00 0.00 0.00 10.89 -0.35 48 0 357 0
30DEC26 140.00 P 13.00 13.00 12.80 11.99 -0.35 48 36 3,460 -6
30DEC26 142.50 P 0.00 0.00 0.00 13.09 -0.34 48 0 964 0
30DEC26 145.00 P 0.00 0.00 0.00 14.19 -0.43 48 0 1,544 0
30DEC26 147.50 P 16.04 16.90 16.04 15.47 -0.45 48 60 871 +60
30DEC26 150.00 P 0.00 0.00 0.00 16.76 -0.46 48 0 2,545 0
30DEC26 152.50 P 19.33 19.33 19.33 18.07 -0.45 48 1 965 0
30DEC26 155.00 P 19.58 19.58 19.58 19.39 -0.56 48 15 2,051 0
30DEC26 157.50 P 21.46 21.46 21.46 20.87 -0.59 48 1 1,327 -1
30DEC26 160.00 P 23.08 23.08 23.08 22.35 -0.61 48 15 1,334 0
30DEC26 162.50 P 0.00 0.00 0.00 23.88 -0.59 48 0 872 0
30DEC26 165.00 P 0.00 0.00 0.00 25.42 -0.67 49 0 865 0
30DEC26 167.50 P 0.00 0.00 0.00 27.09 -0.70 49 0 587 0
30DEC26 170.00 P 0.00 0.00 0.00 28.76 -0.73 49 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 30.48 -0.72 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 32.22 -0.74 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 34.02 -0.82 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 35.88 -0.84 49 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 37.75 -0.86 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 39.66 -0.85 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 41.58 -0.92 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 43.58 -0.96 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 45.58 -1.01 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 47.66 -0.98 51 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 49.74 -0.97 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 51.52 -1.34 50 0 1,552 0
30DEC26 205.00 P 0.00 0.00 0.00 55.85 -1.38 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 60.18 -1.45 51 0 231 0
30DEC26 215.00 P 0.00 0.00 0.00 64.52 -1.66 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 69.24 -1.56 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.84 -1.61 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.93 -1.30 56 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 83.03 -2.02 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 87.94 -1.95 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.45 -2.38 56 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 97.27 -2.52 57 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 102.00 -2.78 57 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 106.71 -3.12 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.63 -3.28 58 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 116.31 -3.56 58 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 121.76 -2.74 62 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 126.58 -2.84 63 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.33 -2.84 63 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.30 -2.64 64 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.05 -2.65 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.85 -2.72 63 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 155.35 -2.70 61 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 165.67 -1.89 67 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 175.48 -1.99 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 185.27 -1.51 67 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 195.42 -1.98 71 0 78 0
30MAR27 120.00 P 9.20 9.20 8.60 8.19 -0.25 48 8 3,503 +1
30MAR27 122.50 P 9.33 9.33 9.33 9.01 -0.32 48 3 87 0
30MAR27 125.00 P 10.34 10.34 10.34 9.93 -0.32 48 10 61 +10
30MAR27 127.50 P 11.23 11.23 11.23 10.85 -0.33 48 10 366 +10
30MAR27 130.00 P 12.17 12.24 12.17 11.71 -0.40 48 4 562 +4
30MAR27 132.50 P 0.00 0.00 0.00 12.73 -0.46 48 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 13.74 -0.57 48 0 389 0
30MAR27 137.50 P 0.00 0.00 0.00 15.01 -0.40 48 0 300 0
30MAR27 140.00 P 0.00 0.00 0.00 16.14 -0.42 48 0 788 0
30MAR27 142.50 P 0.00 0.00 0.00 17.27 -0.50 49 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 18.52 -0.58 48 0 547 0
30MAR27 147.50 P 20.39 20.39 20.39 19.78 -0.61 48 1 1,534 0
30MAR27 150.00 P 0.00 0.00 0.00 21.09 -0.66 48 0 2,509 0
30MAR27 152.50 P 0.00 0.00 0.00 22.45 -0.64 49 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 23.87 -0.68 49 0 883 0
30MAR27 157.50 P 0.00 0.00 0.00 25.33 -0.75 49 0 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 26.83 -0.74 49 0 1,658 0
30MAR27 162.50 P 30.39 30.39 30.39 28.38 -0.77 49 1 366 -1
30MAR27 165.00 P 0.00 0.00 0.00 29.96 -0.73 49 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 31.58 -0.74 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 33.16 -0.89 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 34.86 -0.91 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 36.59 -0.91 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 38.35 -0.76 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 40.02 -0.97 49 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 41.97 -0.90 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 43.82 -0.95 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 45.74 -0.94 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 47.63 -0.97 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 49.57 -0.95 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 51.52 -0.93 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 53.42 -1.07 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 55.52 -1.03 51 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 59.66 -1.04 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 63.82 -1.03 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 68.05 -1.07 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 72.40 -1.12 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 76.23 -1.24 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 81.11 -1.32 53 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 85.49 -1.05 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.12 -1.58 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.66 -1.80 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.89 -2.34 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 103.60 -2.46 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 108.77 -2.14 56 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.53 -2.25 57 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 117.95 -2.74 56 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 122.79 -2.87 57 0 43 0
29JUN27 127.50 P 15.29 15.29 15.29 15.00 -0.29 49 10 130 +10
29JUN27 130.00 P 0.00 0.00 0.00 15.65 -0.68 48 0 142 0
29JUN27 132.50 P 0.00 0.00 0.00 17.16 -0.27 49 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 18.42 -0.13 49 0 43 0
29JUN27 137.50 P 0.00 0.00 0.00 19.36 -0.38 49 0 164 0
29JUN27 140.00 P 0.00 0.00 0.00 20.57 -0.39 49 0 514 0
29JUN27 142.50 P 0.00 0.00 0.00 21.82 -0.42 49 0 42 0
29JUN27 145.00 P 0.00 0.00 0.00 23.11 -0.44 49 0 78 0
29JUN27 147.50 P 0.00 0.00 0.00 24.46 -0.44 49 0 96 0
29JUN27 150.00 P 26.22 26.22 26.02 25.82 -0.47 49 32 339 +32
29JUN27 152.50 P 0.00 0.00 0.00 27.24 -0.48 49 0 235 0
29JUN27 155.00 P 0.00 0.00 0.00 28.67 -0.51 49 0 295 0
29JUN27 157.50 P 0.00 0.00 0.00 30.15 -0.54 49 0 191 0
29JUN27 160.00 P 0.00 0.00 0.00 31.67 -0.55 49 0 502 0
29JUN27 162.50 P 0.00 0.00 0.00 33.22 -0.57 49 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 34.81 -0.55 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 36.21 -0.81 49 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 37.87 -0.76 49 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 39.55 -0.67 49 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 41.25 -0.69 49 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 42.99 -0.70 49 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 44.75 -0.71 49 0 251 0
29JUN27 182.50 P 0.00 0.00 0.00 46.54 -0.65 49 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 48.35 -0.67 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 50.19 -0.78 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 52.04 -0.72 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 53.92 -0.73 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 55.82 -0.74 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 57.74 -0.76 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 59.67 -0.78 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 63.61 -0.69 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 67.70 -0.98 51 0 525 0
TOTAL PUT 12,997 438,535 +8,745
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$ 13.180
30JUL26 8.50 C 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.69 -0.09 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.44 -0.09 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.70 -0.06 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.21 -0.07 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.72 -0.06 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.26 -0.06 39 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.84 -0.03 37 0 120 0
30JUL26 13.00 C 0.47 0.47 0.47 0.49 -0.03 35 189 456 -132
30JUL26 13.50 C 0.22 0.26 0.22 0.25 -0.04 34 52 1,665 -20
30JUL26 14.00 C 0.12 0.12 0.11 0.12 -0.03 35 414 3,126 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 890 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 527 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.46 -0.05 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.94 -0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.69 -0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.71 -0.10 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.27 -0.05 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.82 -0.03 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.40 -0.03 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.06 +0.01 36 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 -0.03 33 0 331 0
28AUG26 13.50 C 0.45 0.45 0.45 0.47 -0.04 32 5 208 +5
28AUG26 14.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 480 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 141 0
28AUG26 15.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 675 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 805 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 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 46 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 -0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.73 -0.11 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.10 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 -0.05 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.45 -0.05 34 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.03 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 -0.05 32 0 882 0
29SEP26 13.50 C 0.57 0.57 0.57 0.58 -0.04 33 30 1,646 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 -0.03 33 0 2,055 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.03 34 0 1,280 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 804 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 0.00 35 0 1,437 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 41 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 55 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.69 -0.12 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.75 -0.09 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.29 -0.10 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.90 -0.04 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.53 -0.05 34 0 30 0
29OCT26 12.50 C 1.19 1.19 1.19 1.20 -0.03 33 30 221 +30
29OCT26 13.00 C 0.90 0.90 0.83 0.92 -0.05 33 94 249 +64
29OCT26 13.50 C 0.63 0.63 0.63 0.71 -0.04 33 30 555 0
29OCT26 14.00 C 0.52 0.52 0.52 0.55 -0.03 33 30 910 -30
29OCT26 14.50 C 0.00 0.00 0.00 0.42 -0.03 34 0 1,150 0
29OCT26 15.00 C 0.30 0.30 0.30 0.32 -0.02 34 30 355 0
29OCT26 15.50 C 0.00 0.00 0.00 0.25 -0.01 35 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.19 0.00 35 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 +0.01 36 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.95 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.72 -0.11 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.49 -0.08 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.26 -0.10 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.82 -0.10 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.43 -0.08 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.08 -0.04 35 0 0 0
30DEC26 12.00 C 1.65 1.66 1.65 1.76 -0.04 35 38 64 +38
30DEC26 12.50 C 0.00 0.00 0.00 1.47 -0.04 35 0 0 0
30DEC26 13.00 C 1.15 1.19 1.15 1.18 -0.04 33 120 1,103 +120
30DEC26 13.50 C 0.00 0.00 0.00 0.99 -0.05 34 0 880 0
30DEC26 14.00 C 0.74 0.74 0.74 0.82 -0.02 34 30 307 -30
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.02 34 0 365 0
30DEC26 15.00 C 0.53 0.53 0.53 0.56 +0.01 35 30 1,085 +30
30DEC26 15.50 C 0.44 0.44 0.44 0.46 +0.03 35 210 687 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.05 35 0 560 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 +0.06 36 0 1,341 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.06 35 0 240 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.07 36 0 299 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.06 36 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.06 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.06 37 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.05 36 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 51 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 4.71 -0.09 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.47 -0.09 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.24 -0.10 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.02 -0.09 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.81 -0.09 35 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.60 -0.09 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.39 -0.08 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 -0.07 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.06 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.31 -0.08 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.02 -0.09 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.76 -0.05 34 0 0 0
30MAR27 13.00 C 1.49 1.54 1.49 1.48 -0.06 33 120 1,126 +120
30MAR27 13.50 C 1.31 1.31 1.31 1.31 -0.08 34 30 2,115 +30
30MAR27 14.00 C 0.00 0.00 0.00 1.19 -0.05 35 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 -0.09 34 0 259 0
30MAR27 15.00 C 0.82 0.87 0.82 0.86 -0.04 35 270 1,724 +270
30MAR27 15.50 C 0.72 0.72 0.72 0.74 -0.03 35 60 1,098 +60
30MAR27 16.00 C 0.63 0.63 0.63 0.65 0.00 35 60 433 +60
30MAR27 16.50 C 0.55 0.55 0.55 0.57 +0.02 36 90 450 +90
30MAR27 17.00 C 0.00 0.00 0.00 0.50 +0.04 36 0 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.06 37 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.07 37 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.07 37 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.08 38 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.09 38 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 +0.09 38 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.09 39 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.09 40 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.09 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.08 42 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.07 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.07 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 +0.06 44 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.75 -0.09 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.53 -0.09 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.32 -0.09 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.11 -0.09 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.91 -0.09 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.72 -0.08 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.53 -0.08 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.17 -0.08 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.84 -0.07 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.56 -0.05 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.36 +0.04 36 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 2.06 -0.03 34 0 0 0
29JUN27 13.00 C 1.71 1.71 1.71 1.90 +0.01 36 30 300 +30
29JUN27 13.50 C 0.00 0.00 0.00 1.65 -0.06 35 0 252 0
29JUN27 14.00 C 1.32 1.32 1.32 1.50 -0.02 36 30 360 +30
29JUN27 14.50 C 1.16 1.17 1.16 1.36 0.00 36 60 212 +32
29JUN27 15.00 C 1.04 1.06 1.04 1.23 +0.03 37 60 1,766 +60
29JUN27 15.50 C 0.93 0.93 0.93 1.13 +0.06 37 30 1,474 +30
29JUN27 16.00 C 0.83 0.83 0.83 1.03 +0.09 38 30 1,473 +30
29JUN27 16.50 C 0.00 0.00 0.00 0.95 +0.11 39 0 849 0
29JUN27 17.00 C 0.00 0.00 0.00 0.87 +0.10 39 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.80 +0.11 40 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 +0.13 40 0 362 0
29JUN27 18.50 C 0.00 0.00 0.00 0.69 +0.16 41 0 330 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 +0.18 42 0 210 0
29JUN27 19.50 C 0.00 0.00 0.00 0.60 +0.19 42 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.56 +0.20 42 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.50 +0.22 44 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.44 +0.22 45 0 120 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 +0.25 46 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.37 +0.24 47 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 +0.24 48 0 465 0
TOTAL CALL 2,202 74,501 +917
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 137 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 49 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 517 0
30JUL26 12.00 P 0.08 0.08 0.08 0.07 -0.01 40 10 1,669 +10
30JUL26 12.50 P 0.21 0.22 0.18 0.14 -0.01 36 206 1,655 +58
30JUL26 13.00 P 0.45 0.45 0.30 0.29 -0.01 34 264 5,864 0
30JUL26 13.50 P 0.78 0.78 0.78 0.55 -0.01 33 30 3,776 +30
30JUL26 14.00 P 0.00 0.00 0.00 0.91 -0.01 33 0 966 0
30JUL26 14.50 P 0.00 0.00 0.00 1.36 +0.02 36 0 265 0
30JUL26 15.00 P 0.00 0.00 0.00 1.83 +0.03 36 0 814 0
30JUL26 15.50 P 0.00 0.00 0.00 2.37 +0.09 55 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.87 +0.09 63 0 587 -315
30JUL26 16.50 P 0.00 0.00 0.00 3.39 +0.11 76 0 515 0
30JUL26 17.00 P 0.00 0.00 0.00 3.89 +0.10 83 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.39 +0.11 90 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.89 +0.11 96 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.37 +0.09 97 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.87 +0.09 103 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.33 +0.05 90 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.89 +0.11 121 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.89 +0.11 131 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.87 +0.09 135 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.87 +0.09 144 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.87 +0.09 152 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.87 +0.09 160 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.87 +0.09 168 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.89 +0.10 184 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 0.02 +0.01 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 2 0
28AUG26 11.00 P 0.10 0.10 0.10 0.09 +0.01 37 80 324 +50
28AUG26 11.50 P 0.16 0.16 0.14 0.16 +0.01 36 260 1,476 +228
28AUG26 12.00 P 0.26 0.26 0.26 0.27 +0.01 35 10 592 +10
28AUG26 12.50 P 0.51 0.51 0.44 0.42 +0.01 33 31 708 +30
28AUG26 13.00 P 0.71 0.71 0.65 0.65 +0.01 32 35 1,585 -25
28AUG26 13.50 P 1.09 1.09 1.01 0.93 0.00 30 60 742 0
28AUG26 14.00 P 1.36 1.39 1.33 1.32 +0.04 32 90 3,314 0
28AUG26 14.50 P 0.00 0.00 0.00 1.74 +0.02 32 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 2.18 +0.02 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.66 +0.12 34 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.12 +0.12 29 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.59 +0.11 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.08 +0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.07 +0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.57 +0.08 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.57 +0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.06 +0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.05 +0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.05 +0.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 10.06 +0.10 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 11.06 +0.10 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 12.03 +0.08 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 0.01 -0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 440 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.01 34 0 960 0
29SEP26 12.00 P 0.49 0.49 0.49 0.42 0.00 34 60 1,144 -60
29SEP26 12.50 P 0.70 0.70 0.61 0.61 0.00 34 285 2,974 +225
29SEP26 13.00 P 0.93 0.98 0.90 0.86 +0.01 34 356 4,221 +266
29SEP26 13.50 P 1.28 1.28 1.17 1.16 +0.01 34 90 2,975 +90
29SEP26 14.00 P 1.57 1.58 1.50 1.51 +0.02 34 210 2,759 -30
29SEP26 14.50 P 0.00 0.00 0.00 1.90 +0.04 35 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.33 +0.07 36 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.77 +0.07 37 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 +0.12 41 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.71 +0.10 40 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 +0.12 44 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.68 +0.09 44 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.17 +0.06 46 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.67 +0.11 49 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.17 +0.06 52 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.65 +0.11 51 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.16 +0.13 56 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.15 +0.11 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.15 +0.13 65 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.13 +0.11 65 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.13 +0.11 70 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.14 +0.13 76 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.13 +0.12 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.12 +0.11 81 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.12 +0.11 85 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.12 +0.12 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.11 +0.11 90 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.11 +0.12 93 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.11 +0.12 97 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.10 +0.11 98 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.10 +0.09 101 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 0.00 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29OCT26 10.50 P 0.17 0.17 0.17 0.15 -0.01 35 30 270 0
29OCT26 11.00 P 0.26 0.26 0.26 0.24 -0.01 34 30 30 +30
29OCT26 11.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 250 0
29OCT26 12.00 P 0.52 0.52 0.52 0.54 +0.01 34 25 212 +25
29OCT26 12.50 P 0.82 0.82 0.72 0.74 +0.01 34 60 236 0
29OCT26 13.00 P 1.05 1.05 0.97 0.99 +0.01 34 287 1,275 +215
29OCT26 13.50 P 1.42 1.42 1.27 1.27 0.00 33 51 485 0
29OCT26 14.00 P 1.61 1.62 1.61 1.62 +0.01 34 56 280 0
29OCT26 14.50 P 0.00 0.00 0.00 1.99 +0.03 34 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.42 +0.08 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.84 +0.07 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.29 +0.08 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.75 +0.08 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.22 +0.09 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.70 +0.10 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.19 +0.08 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.67 +0.09 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.17 +0.06 45 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.65 +0.09 45 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 36 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 0.00 36 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 0.00 35 0 250 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 0.00 35 0 387 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 0.00 35 0 335 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 -0.01 34 0 877 0
30DEC26 12.50 P 1.00 1.00 1.00 0.94 -0.06 34 30 267 +30
30DEC26 13.00 P 1.26 1.26 1.21 1.26 +0.03 35 60 2,182 +60
30DEC26 13.50 P 0.00 0.00 0.00 1.50 -0.02 34 0 976 0
30DEC26 14.00 P 0.00 0.00 0.00 1.80 +0.04 33 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 +0.06 35 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.58 +0.07 35 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 +0.08 36 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.41 +0.08 36 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.84 +0.08 36 0 1,240 0
30DEC26 17.00 P 4.29 4.29 4.29 4.22 +0.01 33 9 824 +9
30DEC26 17.50 P 0.00 0.00 0.00 4.75 +0.08 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.23 +0.10 38 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.70 +0.09 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.19 +0.08 40 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.67 +0.09 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.16 +0.10 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.15 +0.10 44 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.15 +0.11 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.14 +0.11 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.14 +0.10 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.14 +0.12 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.13 +0.11 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.13 +0.12 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.12 +0.11 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.12 +0.11 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.11 +0.11 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.11 +0.11 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.11 +0.11 71 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.10 +0.11 72 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.10 +0.09 75 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 +0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.03 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.04 34 0 420 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.04 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.02 34 0 540 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.01 34 0 410 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 0.00 34 0 300 0
30MAR27 12.50 P 0.00 0.00 0.00 1.23 +0.06 35 0 1,078 0
30MAR27 13.00 P 1.51 1.51 1.51 1.49 +0.02 35 30 1,231 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.75 -0.02 34 0 850 0
30MAR27 14.00 P 0.00 0.00 0.00 2.07 +0.05 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.42 +0.05 35 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.78 +0.05 35 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.17 +0.06 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.57 +0.07 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.99 +0.07 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.42 +0.08 36 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.86 +0.08 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.31 +0.08 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.77 +0.07 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.24 +0.08 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.71 +0.08 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.19 +0.08 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.17 +0.09 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.15 +0.09 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.14 +0.10 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.14 +0.10 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.14 +0.09 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.13 +0.10 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.13 +0.11 53 0 0 0
29JUN27 8.50 P 0.26 0.26 0.26 0.17 +0.03 35 30 195 +10
29JUN27 8.75 P 0.00 0.00 0.00 0.21 +0.04 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 +0.04 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 +0.04 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 +0.05 36 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.64 +0.04 36 0 75 0
29JUN27 11.00 P 0.88 0.88 0.88 0.82 +0.03 36 4 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 +0.03 36 0 358 0
29JUN27 12.00 P 0.00 0.00 0.00 1.25 +0.02 36 0 446 0
29JUN27 12.50 P 0.00 0.00 0.00 1.52 +0.01 37 0 376 0
29JUN27 13.00 P 0.00 0.00 0.00 1.80 0.00 37 0 947 0
29JUN27 13.50 P 0.00 0.00 0.00 2.10 -0.02 37 0 580 0
29JUN27 14.00 P 0.00 0.00 0.00 2.44 +0.01 38 0 751 0
29JUN27 14.50 P 0.00 0.00 0.00 2.81 +0.05 39 0 157 0
29JUN27 15.00 P 0.00 0.00 0.00 3.19 +0.08 40 0 36 0
29JUN27 15.50 P 0.00 0.00 0.00 3.56 +0.07 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.95 +0.08 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.35 +0.08 41 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.76 +0.08 41 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.18 +0.07 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.61 +0.08 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.04 +0.08 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.48 +0.08 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.92 +0.08 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.36 +0.07 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.28 +0.08 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.21 +0.09 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.17 +0.09 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.15 +0.09 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.14 +0.09 44 0 0 0
TOTAL PUT 2,779 84,164 +976
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$ 5.110
30JUL26 3.40 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.42 -0.08 75 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.32 -0.06 70 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.22 -0.07 64 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.11 -0.08 0 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.02 -0.07 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.92 -0.05 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.81 -0.09 0 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.73 -0.08 48 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 -0.05 58 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.56 -0.06 51 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.47 -0.05 47 0 395 0
30JUL26 4.80 C 0.46 0.46 0.46 0.42 -0.04 55 2 63 -2
30JUL26 4.90 C 0.00 0.00 0.00 0.33 -0.05 48 0 162 0
30JUL26 5.00 C 0.00 0.00 0.00 0.27 -0.06 48 0 231 0
30JUL26 5.25 C 0.21 0.21 0.16 0.17 -0.04 53 25 323 +5
30JUL26 5.50 C 0.11 0.11 0.08 0.09 -0.04 52 10 107 -6
30JUL26 5.75 C 0.07 0.07 0.06 0.05 -0.02 54 32 360 +30
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 459 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.73 -0.06 60 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.64 -0.06 65 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.55 -0.05 67 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.44 -0.07 56 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.35 -0.05 58 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.27 -0.05 62 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.17 -0.05 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.09 -0.04 59 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.00 -0.04 57 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.90 -0.05 52 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.82 -0.05 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.76 0.00 55 0 170 0
28AUG26 4.60 C 0.63 0.63 0.63 0.67 -0.05 51 10 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.60 -0.05 51 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.53 -0.05 50 0 261 0
28AUG26 4.90 C 0.45 0.45 0.45 0.47 -0.05 49 30 84 0
28AUG26 5.00 C 0.45 0.45 0.45 0.41 -0.06 49 30 64 +30
28AUG26 5.25 C 0.00 0.00 0.00 0.31 -0.03 51 0 69 0
28AUG26 5.50 C 0.23 0.23 0.23 0.22 -0.02 51 1 59 +1
28AUG26 5.75 C 0.16 0.16 0.16 0.15 -0.02 51 30 154 0
28AUG26 6.00 C 0.12 0.12 0.12 0.10 -0.01 50 30 148 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.01 51 0 37 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 52 0 75 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 52 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.75 -0.06 62 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.65 -0.06 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.55 -0.07 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.47 -0.06 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.38 -0.06 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 -0.07 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 -0.07 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.07 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.07 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.07 47 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.07 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 -0.04 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 -0.04 49 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 -0.06 48 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.04 48 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.05 46 0 142 0
29SEP26 5.00 C 0.52 0.52 0.52 0.48 -0.05 46 30 81 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.04 48 0 73 0
29SEP26 5.50 C 0.31 0.31 0.31 0.29 -0.04 48 2 93 +2
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.03 48 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 682 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.02 48 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.02 47 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 223 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.68 -0.04 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.58 -0.05 55 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.49 -0.06 54 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.40 -0.06 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.32 -0.04 53 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.23 -0.05 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.15 -0.05 50 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.07 -0.05 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.99 -0.05 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.92 -0.02 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.85 -0.02 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.67 -0.02 47 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.60 -0.04 45 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.55 -0.04 45 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.44 -0.04 45 0 130 0
29OCT26 5.50 C 0.40 0.40 0.40 0.35 -0.04 46 5 39 +5
29OCT26 5.75 C 0.00 0.00 0.00 0.28 -0.03 46 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 40 0
29OCT26 6.25 C 0.00 0.00 0.00 0.17 -0.01 46 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.80 -0.06 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.71 -0.06 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.64 -0.04 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.55 -0.05 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.46 -0.05 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.38 -0.05 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.31 -0.04 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 -0.05 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.04 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 -0.04 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 -0.05 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.02 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.04 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 -0.03 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.03 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.02 46 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.03 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.03 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.02 45 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.01 45 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.01 45 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 45 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 45 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 46 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.87 -0.05 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.79 -0.05 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.71 -0.05 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.63 -0.05 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.55 -0.05 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.48 -0.05 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.41 -0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.34 -0.04 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 -0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 -0.04 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 -0.04 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.04 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.04 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 -0.04 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 -0.04 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 -0.04 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 -0.04 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 -0.04 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.02 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.02 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.02 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.03 42 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.95 -0.04 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.87 -0.05 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.79 -0.05 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.72 -0.04 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.64 -0.05 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.58 -0.04 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.51 -0.04 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.44 -0.05 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 -0.04 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.31 -0.05 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.25 -0.05 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.20 -0.04 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.15 -0.04 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.10 -0.03 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.00 -0.01 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.03 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 -0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 -0.02 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.02 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.01 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.02 42 0 65 0
TOTAL CALL 237 10,109 +95
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 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 66 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 55 0 172 0
30JUL26 4.30 P 0.02 0.02 0.02 0.01 0.00 50 2 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 52 0 143 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 44 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 53 0 192 0
30JUL26 4.70 P 0.05 0.05 0.05 0.07 0.00 53 30 205 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.09 0.00 51 0 730 0
30JUL26 4.90 P 0.12 0.12 0.12 0.13 +0.01 53 2 139 +2
30JUL26 5.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 261 0
30JUL26 5.25 P 0.00 0.00 0.00 0.31 +0.03 54 0 177 0
30JUL26 5.50 P 0.00 0.00 0.00 0.49 +0.02 57 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.70 +0.04 60 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.93 +0.07 65 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.16 +0.05 65 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.43 +0.09 86 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.66 +0.07 84 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.94 +0.10 110 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.42 +0.08 115 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.66 +0.07 115 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.40 +0.06 123 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 +0.01 52 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 +0.01 53 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 +0.01 52 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 +0.01 50 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 0.00 48 0 48 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 0.00 48 0 66 0
28AUG26 4.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 137 0
28AUG26 4.60 P 0.14 0.14 0.14 0.15 +0.01 49 8 188 -8
28AUG26 4.70 P 0.00 0.00 0.00 0.18 +0.01 49 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.22 +0.02 49 0 177 0
28AUG26 4.90 P 0.00 0.00 0.00 0.26 +0.02 49 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 239 0
28AUG26 5.25 P 0.00 0.00 0.00 0.44 +0.02 48 0 167 0
28AUG26 5.50 P 0.00 0.00 0.00 0.62 +0.05 50 0 306 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 +0.05 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.98 0.00 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.20 +0.04 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.43 +0.04 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.94 +0.09 56 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.42 +0.08 53 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 50 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.01 49 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 48 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.01 48 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 46 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 0.00 46 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 0.00 46 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 0.00 46 0 222 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.01 46 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.01 46 0 121 0
29SEP26 4.90 P 0.36 0.36 0.36 0.34 +0.01 46 10 66 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 407 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.02 47 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.03 48 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 +0.02 48 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.02 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.03 50 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 +0.07 52 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 +0.04 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 +0.07 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.07 51 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 +0.05 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 +0.06 45 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 +0.06 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 +0.08 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.42 +0.07 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.16 +0.05 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.89 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.40 +0.05 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.90 +0.06 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.39 +0.05 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 46 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 0.07 +0.01 47 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 +0.01 45 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 +0.01 45 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 +0.01 44 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.39 +0.02 45 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.44 +0.02 45 0 0 0
29OCT26 5.25 P 0.55 0.55 0.55 0.59 +0.03 46 30 130 +30
29OCT26 5.50 P 0.00 0.00 0.00 0.75 +0.03 46 0 30 0
29OCT26 5.75 P 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.11 +0.01 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.31 +0.01 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.53 +0.02 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.75 +0.06 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.97 +0.05 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.20 +0.05 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.43 +0.05 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.02 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 0.00 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 0.00 44 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 +0.01 44 0 60 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.01 43 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.02 43 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 +0.02 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.01 43 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.02 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.01 43 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.03 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 +0.03 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.00 +0.04 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.05 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.05 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.02 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.05 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.05 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.05 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.06 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 +0.05 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 +0.06 43 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 +0.04 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.42 +0.06 42 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 +0.05 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 0.00 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.01 41 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.01 42 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.01 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 +0.02 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 +0.02 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 +0.02 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.02 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 +0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 +0.01 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.76 +0.02 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.92 +0.03 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 +0.04 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.46 +0.05 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 +0.05 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.85 +0.04 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 +0.05 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 +0.06 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 +0.06 42 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.74 +0.06 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 +0.05 41 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.19 +0.05 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.43 +0.05 39 0 8 0
29JUN27 3.40 P 0.14 0.14 0.14 0.14 0.00 42 67 67 +67
29JUN27 3.50 P 0.00 0.00 0.00 0.16 0.00 42 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.19 +0.01 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.24 +0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.27 +0.01 43 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 8 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 +0.01 42 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 +0.03 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.68 +0.03 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.73 +0.03 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.02 +0.03 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 +0.03 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.36 +0.03 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.54 +0.05 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.73 +0.04 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.93 +0.02 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.14 +0.06 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.34 +0.05 41 0 0 0
29JUN27 7.50 P 2.60 2.60 2.60 2.56 +0.05 42 2 2 +2
TOTAL PUT 151 9,777 +123
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$ 1.320
30JUL26 0.80 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.47 -0.01 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.23 0.00 69 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.18 -0.01 56 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
30JUL26 1.25 C 0.09 0.09 0.09 0.11 -0.01 63 11 10 +10
30JUL26 1.30 C 0.00 0.00 0.00 0.07 -0.01 53 0 33 0
30JUL26 1.35 C 0.03 0.05 0.03 0.05 -0.01 56 14 54 -2
30JUL26 1.40 C 0.02 0.04 0.02 0.04 -0.01 63 16 142 +7
30JUL26 1.45 C 0.00 0.00 0.00 0.02 -0.01 56 0 65 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 163 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 62 0 73 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 211 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 86 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 93 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 106 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 112 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 145 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 154 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 163 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 172 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 180 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 195 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 208 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.43 0.00 70 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.38 -0.01 61 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.29 -0.01 59 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.25 0.00 59 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
28AUG26 1.20 C 0.16 0.16 0.16 0.18 -0.01 60 15 15 +15
28AUG26 1.25 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.10 -0.01 60 0 1 0
28AUG26 1.40 C 0.07 0.09 0.07 0.08 -0.01 59 33 80 +33
28AUG26 1.45 C 0.05 0.06 0.05 0.06 -0.01 57 6 27 +6
28AUG26 1.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 26 0
28AUG26 1.55 C 0.00 0.00 0.00 0.04 -0.01 60 0 9 0
28AUG26 1.60 C 0.03 0.03 0.03 0.03 -0.01 59 30 142 +30
28AUG26 1.65 C 0.00 0.00 0.00 0.02 -0.01 56 0 85 0
28AUG26 1.70 C 0.02 0.02 0.02 0.01 -0.01 51 3 146 +2
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.53 0.00 63 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.48 -0.01 56 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.39 -0.01 57 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.35 0.00 59 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 0.00 58 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.27 0.00 56 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 0.00 59 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
29SEP26 1.25 C 0.15 0.15 0.15 0.17 -0.01 54 2 2 +2
29SEP26 1.30 C 0.00 0.00 0.00 0.15 -0.01 56 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.12 -0.01 53 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 -0.01 57 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.09 -0.01 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 -0.01 58 0 109 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 0.00 59 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 0.00 60 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 0.00 59 0 26 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 0.00 57 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 0.00 53 0 104 0
29SEP26 1.85 C 0.02 0.02 0.02 0.01 0.00 48 1 13 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 53 0 201 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 74 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 78 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 81 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.49 0.00 59 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.40 -0.01 55 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.36 0.00 55 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.33 +0.01 59 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.29 0.00 57 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.26 0.00 58 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.23 0.00 57 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0
29OCT26 1.30 C 0.16 0.16 0.16 0.17 -0.01 54 3 5 +3
29OCT26 1.35 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.09 -0.01 57 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.07 0.00 59 0 1 0
29OCT26 1.70 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.04 0.00 56 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.55 0.00 58 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.51 0.00 59 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.47 0.00 59 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.43 0.00 58 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.39 0.00 56 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.36 0.00 58 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.33 0.00 58 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.30 +0.01 58 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 0.00 57 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.24 0.00 56 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 0.00 57 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 0.00 57 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 -0.01 57 0 20 0
30DEC26 1.45 C 0.15 0.15 0.15 0.16 0.00 56 1 1 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 0.00 58 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 -0.01 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 -0.01 57 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 0.00 58 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 0.00 58 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 +0.01 58 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 +0.01 58 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 +0.01 57 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.06 +0.01 56 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
30DEC26 2.00 C 0.06 0.06 0.06 0.04 +0.01 53 5 33 +5
30DEC26 2.10 C 0.00 0.00 0.00 0.03 +0.01 53 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.02 +0.01 51 0 11 0
30DEC26 2.30 C 0.04 0.04 0.04 0.01 0.00 46 1 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 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 72 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.57 -0.01 56 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.53 -0.01 56 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.50 0.00 58 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.46 -0.01 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.43 0.00 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.40 0.00 57 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.37 0.00 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.34 0.00 56 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.29 0.00 56 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.27 0.00 56 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.25 0.00 57 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.23 0.00 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.18 0.00 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.17 0.00 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.16 0.00 58 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.14 0.00 56 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.13 0.00 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.12 0.00 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.11 0.00 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.10 0.00 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.08 0.00 54 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.06 0.00 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.05 0.00 55 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.04 0.00 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.03 0.00 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.02 0.00 50 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 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 58 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.56 0.00 57 0 2 0
29JUN27 0.90 C 0.00 0.00 0.00 0.53 0.00 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.49 0.00 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.46 0.00 56 0 13 0
29JUN27 1.05 C 0.00 0.00 0.00 0.43 0.00 56 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.41 +0.01 57 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.38 0.00 56 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.36 +0.02 57 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.34 +0.02 58 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.32 +0.03 58 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.30 +0.02 58 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.28 +0.02 58 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.26 +0.02 57 0 0 0
29JUN27 1.50 C 0.20 0.20 0.20 0.24 +0.01 56 2 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.23 +0.01 57 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.19 +0.01 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.18 +0.01 58 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.17 +0.02 58 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.15 +0.02 58 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.13 +0.02 57 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.11 +0.01 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.10 +0.01 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 +0.01 57 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 4 0
TOTAL CALL 143 7,614 +111
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 99 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 0.02 0.02 0.02 0.01 0.00 59 5 37 -5
30JUL26 1.20 P 0.02 0.02 0.02 0.02 0.00 59 2 11 +2
30JUL26 1.25 P 0.05 0.06 0.04 0.04 +0.01 65 7 105 +7
30JUL26 1.30 P 0.08 0.08 0.06 0.06 +0.01 64 101 198 +38
30JUL26 1.35 P 0.00 0.00 0.00 0.09 +0.01 67 0 51 0
30JUL26 1.40 P 0.00 0.00 0.00 0.12 0.00 65 0 34 0
30JUL26 1.45 P 0.00 0.00 0.00 0.15 0.00 58 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.19 0.00 55 0 26 0
30JUL26 1.55 P 0.00 0.00 0.00 0.24 0.00 64 0 49 0
30JUL26 1.60 P 0.34 0.34 0.33 0.28 0.00 0 2 21 0
30JUL26 1.65 P 0.00 0.00 0.00 0.33 0.00 0 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.38 0.00 0 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.43 0.00 0 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.48 0.00 0 0 108 0
30JUL26 1.85 P 0.00 0.00 0.00 0.53 0.00 0 1 3 -1
30JUL26 1.90 P 0.00 0.00 0.00 0.58 0.00 0 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.63 0.00 0 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 23 0
30JUL26 2.10 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.68 0.00 0 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 59 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 0.00 63 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.03 0.00 63 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.04 0.00 60 0 35 0
28AUG26 1.20 P 0.07 0.07 0.07 0.06 0.00 63 1 236 0
28AUG26 1.25 P 0.08 0.08 0.08 0.08 +0.01 63 30 100 +30
28AUG26 1.30 P 0.00 0.00 0.00 0.10 0.00 60 0 213 0
28AUG26 1.35 P 0.00 0.00 0.00 0.13 +0.01 62 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.16 +0.01 62 0 10 0
28AUG26 1.45 P 0.00 0.00 0.00 0.19 +0.01 60 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.23 +0.01 62 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.26 -0.01 56 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.31 +0.01 62 0 9 0
28AUG26 1.65 P 0.41 0.41 0.41 0.35 0.00 60 1 3 -1
28AUG26 1.70 P 0.00 0.00 0.00 0.39 -0.01 55 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.44 0.00 60 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.49 0.00 64 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.53 0.00 0 0 2 0
28AUG26 1.90 P 0.64 0.64 0.64 0.58 0.00 0 1 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.98 0.00 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.08 0.00 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29SEP26 0.80 P 0.01 0.01 0.01 0.01 0.00 73 100 100 +100
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 0.02 +0.01 63 0 5 0
29SEP26 1.00 P 0.03 0.03 0.03 0.03 +0.01 64 2 2 +2
29SEP26 1.05 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.05 0.00 60 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.06 0.00 57 0 2 0
29SEP26 1.20 P 0.00 0.00 0.00 0.08 0.00 58 0 10 0
29SEP26 1.25 P 0.11 0.12 0.11 0.10 0.00 57 150 157 +150
29SEP26 1.30 P 0.00 0.00 0.00 0.13 +0.01 59 0 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.16 +0.01 60 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.19 +0.01 61 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.21 0.00 55 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.25 0.00 57 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.29 +0.01 59 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.33 0.00 59 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.37 0.00 59 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.41 0.00 57 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.45 -0.01 55 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.50 0.00 59 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.54 -0.01 54 0 19 0
29SEP26 1.90 P 0.66 0.66 0.66 0.59 -0.01 57 1 199 -1
29SEP26 1.95 P 0.00 0.00 0.00 0.64 -0.01 60 0 191 0
29SEP26 2.00 P 0.75 0.76 0.75 0.68 -0.02 0 15 288 -10
29SEP26 2.10 P 0.84 0.84 0.84 0.78 -0.01 0 1 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.88 -0.01 0 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.98 -0.01 0 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.08 0.00 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.38 0.00 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.88 0.00 0 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 0.00 0.00 0.00 0.02 0.00 60 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.05 0.00 59 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.07 +0.01 61 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.08 0.00 57 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.13 +0.01 60 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.15 +0.01 58 0 3 0
29OCT26 1.35 P 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.21 +0.01 59 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.24 0.00 58 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.35 0.00 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.43 0.00 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.47 0.00 58 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.51 -0.01 57 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.55 -0.01 54 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 0.00 54 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.06 0.00 57 0 9 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 0.00 55 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 +0.01 60 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 0.00 56 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 0.00 56 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 +0.01 57 0 71 0
30DEC26 1.30 P 0.20 0.20 0.18 0.18 0.00 56 16 121 +16
30DEC26 1.35 P 0.00 0.00 0.00 0.21 0.00 56 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 0.00 56 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 +0.01 58 0 70 0
30DEC26 1.50 P 0.00 0.00 0.00 0.31 +0.01 57 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.34 0.00 56 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.38 0.00 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.42 0.00 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.46 0.00 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.50 0.00 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.54 0.00 58 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 -0.01 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.62 -0.01 56 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.67 0.00 58 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.71 -0.01 56 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.80 -0.01 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.89 -0.01 54 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.99 -0.01 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.09 0.00 61 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.28 -0.01 0 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.68 0.00 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.09 0.00 57 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.13 +0.01 57 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.15 +0.01 57 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.23 +0.02 58 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 +0.02 58 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.29 +0.01 58 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.32 +0.01 57 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.35 0.00 56 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.39 +0.01 58 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.42 +0.01 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.46 +0.01 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.50 +0.01 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.53 0.00 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.57 0.00 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.61 0.00 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.66 0.00 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.70 0.00 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.74 0.00 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.83 0.00 58 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.92 0.00 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.01 0.00 58 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.10 -0.01 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.19 -0.01 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.29 -0.01 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.39 0.00 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.68 0.00 0 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.18 0.00 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.10 +0.01 58 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.12 +0.01 58 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.14 +0.02 58 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.16 +0.02 57 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.18 +0.02 56 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.21 +0.02 57 0 122 0
29JUN27 1.25 P 0.23 0.23 0.23 0.23 +0.02 56 1 2 +1
29JUN27 1.30 P 0.00 0.00 0.00 0.26 +0.02 56 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.29 +0.02 57 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.32 +0.01 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.35 +0.02 56 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.40 +0.03 59 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.46 +0.02 58 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.49 +0.01 57 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.53 +0.01 57 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.57 +0.01 57 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.61 +0.01 58 1 15 +1
29JUN27 1.85 P 0.00 0.00 0.00 0.64 0.00 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.69 +0.01 58 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.73 +0.01 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.77 0.00 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.85 0.00 56 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.94 0.00 57 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.03 0.00 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.12 0.00 57 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.21 0.00 57 0 20 0
TOTAL PUT 438 5,774 +329
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$ 117.400
17JUL26 90.00 C 0.00 0.00 0.00 27.42 +0.39 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 24.92 +0.39 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 22.42 +0.39 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 19.92 +0.39 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 17.42 +0.39 0 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 14.93 +0.40 54 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 12.43 +0.39 45 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 9.93 +0.38 35 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 7.45 +0.33 34 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 5.13 +0.27 38 0 23 0
17JUL26 115.00 C 1.76 2.52 1.76 2.90 0.00 32 2 18 +2
17JUL26 117.50 C 0.96 1.03 0.96 1.40 -0.09 33 7 30 0
17JUL26 120.00 C 0.00 0.00 0.00 0.53 -0.15 34 0 3 0
17JUL26 122.50 C 0.00 0.00 0.00 0.16 -0.09 34 0 6 0
17JUL26 125.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 5 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 22.48 +0.39 42 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 19.98 +0.39 33 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 17.48 +0.39 0 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 14.99 +0.38 30 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 12.52 +0.36 31 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 10.09 +0.32 31 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 7.77 +0.25 31 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 5.56 +0.06 29 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 3.74 0.00 29 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 2.35 -0.04 30 0 0 0
24JUL26 120.00 C 1.19 1.19 1.19 1.36 -0.07 30 1 1 +1
24JUL26 122.50 C 0.00 0.00 0.00 0.73 -0.09 31 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 6 0
24JUL26 130.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.52 +0.48 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.02 +0.39 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.52 +0.39 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.03 +0.39 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.54 +0.38 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.07 +0.37 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.64 +0.34 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.29 +0.29 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 8.09 +0.23 30 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 6.01 +0.08 29 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 4.28 +0.03 29 0 136 0
30JUL26 117.50 C 2.15 2.15 1.93 2.90 -0.02 29 17 126 0
30JUL26 120.00 C 1.61 1.61 1.61 1.88 -0.03 29 10 185 0
30JUL26 122.50 C 0.81 0.97 0.81 1.14 -0.09 29 203 292 +173
30JUL26 125.00 C 0.47 0.58 0.45 0.68 -0.06 30 12 113 0
30JUL26 127.50 C 0.40 0.40 0.40 0.38 -0.03 30 4 130 +4
30JUL26 130.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 131 0
30JUL26 132.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 60 0
30JUL26 135.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 122 0
30JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 113 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 27.52 +0.45 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.05 +0.42 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.82 +0.58 29 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.40 +0.37 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.03 +0.36 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.73 +0.33 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.53 +0.30 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.47 +0.28 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 9.56 +0.24 29 0 16 0
28AUG26 112.50 C 7.09 7.09 7.09 7.77 +0.14 28 20 56 +20
28AUG26 115.00 C 0.00 0.00 0.00 6.20 +0.08 28 0 67 0
28AUG26 117.50 C 3.98 3.98 3.98 4.88 +0.13 28 10 64 0
28AUG26 120.00 C 0.00 0.00 0.00 3.74 -0.01 28 0 155 0
28AUG26 122.50 C 2.41 2.60 2.41 2.84 -0.03 28 2 58 0
28AUG26 125.00 C 0.00 0.00 0.00 2.12 -0.07 28 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.56 -0.05 28 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 1.15 -0.01 29 0 126 0
28AUG26 132.50 C 0.70 0.70 0.70 0.83 +0.01 29 15 116 -3
28AUG26 135.00 C 0.00 0.00 0.00 0.58 +0.01 29 0 93 0
28AUG26 137.50 C 0.43 0.43 0.41 0.39 0.00 29 8 86 0
28AUG26 140.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.17 0.00 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.11 0.00 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.05 0.00 29 0 37 0
28AUG26 152.50 C 0.00 0.00 0.00 0.03 0.00 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 0.00 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 50.32 +0.66 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.84 +0.65 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.35 +0.56 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.45 0.00 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.39 +0.61 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.91 +0.59 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.43 +0.58 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.47 +0.08 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.05 +0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.65 +0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.28 +0.07 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.95 +0.02 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.69 +0.07 23 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 18.80 +0.34 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 16.67 +0.32 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 14.65 +0.29 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 12.75 +0.26 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 11.00 +0.24 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.36 +0.15 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 7.87 +0.11 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 6.53 +0.14 28 0 13 0
29SEP26 120.00 C 4.95 4.95 4.95 5.40 +0.02 28 2 100 0
29SEP26 122.50 C 4.05 4.05 4.05 4.43 +0.01 29 2 115 0
29SEP26 125.00 C 0.00 0.00 0.00 3.62 0.00 29 0 35 0
29SEP26 127.50 C 0.00 0.00 0.00 2.93 -0.03 29 0 31 0
29SEP26 130.00 C 0.00 0.00 0.00 2.37 0.00 29 0 286 0
29SEP26 132.50 C 1.74 1.74 1.74 1.91 +0.04 29 1 72 -1
29SEP26 135.00 C 0.00 0.00 0.00 1.50 +0.04 29 0 181 0
29SEP26 137.50 C 0.00 0.00 0.00 1.17 +0.03 29 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.87 0.00 29 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 0.66 +0.01 29 0 154 0
29SEP26 145.00 C 0.00 0.00 0.00 0.50 +0.01 29 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.38 +0.01 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.28 0.00 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.16 0.00 29 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 0.00 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 0.00 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 29 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 28.30 +0.29 25 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.98 +0.29 26 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.72 +0.28 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.62 +0.42 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.49 +0.37 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.46 +0.36 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.53 +0.34 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.72 +0.32 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 12.04 +0.31 29 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 10.43 +0.16 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 8.98 +0.12 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.68 +0.18 28 0 0 0
29OCT26 120.00 C 6.44 6.44 6.44 6.51 +0.12 28 2 91 0
29OCT26 122.50 C 0.00 0.00 0.00 5.49 +0.04 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 4.65 +0.02 28 0 47 0
29OCT26 127.50 C 0.00 0.00 0.00 3.91 +0.03 28 0 17 0
29OCT26 130.00 C 0.00 0.00 0.00 3.24 0.00 28 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 2.72 +0.05 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 2.30 +0.12 29 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 1.88 +0.11 29 0 1 0
29OCT26 140.00 C 0.00 0.00 0.00 1.52 +0.13 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.60 +0.52 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.13 +0.53 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.43 +0.22 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.01 +0.21 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.43 +0.04 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.59 -0.42 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.96 +0.31 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.61 +0.27 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 26.41 +0.42 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 24.18 +0.34 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 21.62 -0.06 25 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 19.49 -0.24 25 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 18.10 +0.28 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.26 +0.27 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.57 +0.25 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 12.95 +0.22 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 11.50 +0.21 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.14 +0.18 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 8.75 0.00 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 7.66 +0.10 28 0 17 0
30DEC26 122.50 C 5.86 5.86 5.86 6.72 +0.15 28 1 126 +1
30DEC26 125.00 C 0.00 0.00 0.00 5.86 +0.12 28 0 468 0
30DEC26 127.50 C 0.00 0.00 0.00 5.10 +0.14 29 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 4.48 +0.12 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.89 +0.19 29 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 3.33 +0.06 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.86 +0.14 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.41 +0.11 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.07 +0.10 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.73 +0.08 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.48 +0.07 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.24 +0.06 29 0 113 0
30DEC26 152.50 C 0.00 0.00 0.00 1.01 +0.02 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.85 +0.01 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.70 +0.01 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.59 0.00 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.49 +0.01 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.41 +0.01 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.35 0.00 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 29.01 +0.30 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.62 0.00 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.27 -0.24 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.40 -0.20 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.61 -0.14 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.92 -0.07 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.86 +0.51 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.32 +0.52 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.87 +0.51 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.55 +0.52 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.27 +0.50 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 10.82 +0.17 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 9.75 +0.29 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 8.84 +0.33 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 7.96 +0.34 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 7.15 +0.30 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 6.44 +0.27 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.74 +0.19 28 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 5.17 +0.08 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.67 +0.17 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.23 +0.23 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.81 +0.25 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.44 +0.32 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.06 +0.28 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.74 +0.28 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.42 +0.29 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.13 +0.23 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.90 +0.23 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.67 +0.23 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.42 +0.13 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.26 +0.16 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.11 +0.17 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 29.01 -0.39 24 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.06 -0.18 24 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.25 -0.09 25 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.49 0.00 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.85 +0.10 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.24 -0.28 26 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.80 -0.23 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.57 +0.30 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.18 +0.28 27 0 4 0
29JUN27 112.50 C 13.14 13.14 13.14 14.89 +0.26 27 1 0 -1
29JUN27 115.00 C 0.00 0.00 0.00 13.68 +0.24 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.57 +0.16 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.53 +0.15 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 10.57 +0.13 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.71 +0.26 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.84 +0.23 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.10 +0.22 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.41 +0.18 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.71 +0.09 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 6.21 -0.10 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.90 +0.17 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 5.37 +0.21 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.88 +0.17 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.45 +0.17 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.01 +0.17 28 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 3.62 +0.14 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.30 +0.14 28 0 0 0
TOTAL CALL 320 10,667 +196
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
17JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
17JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
17JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
17JUL26 110.00 P 0.22 0.22 0.22 0.03 -0.06 35 3 8 0
17JUL26 112.50 P 0.00 0.00 0.00 0.15 -0.19 35 0 25 0
17JUL26 115.00 P 1.36 1.36 0.91 0.58 -0.33 35 17 16 +14
17JUL26 117.50 P 0.00 0.00 0.00 1.57 -0.49 36 0 24 0
17JUL26 120.00 P 0.00 0.00 0.00 3.22 -0.49 37 0 21 0
17JUL26 122.50 P 0.00 0.00 0.00 5.24 -0.48 34 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 7.62 -0.43 35 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 10.10 -0.40 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 12.60 -0.40 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 15.10 -0.40 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 17.60 -0.40 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 20.10 -0.40 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 23.03 -0.42 130 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
24JUL26 105.00 P 0.17 0.17 0.17 0.04 -0.03 32 1 1 +1
24JUL26 107.50 P 0.00 0.00 0.00 0.11 -0.07 31 0 0 0
24JUL26 110.00 P 0.51 0.51 0.51 0.29 -0.15 31 1 1 +1
24JUL26 112.50 P 0.00 0.00 0.00 0.69 -0.24 31 0 0 0
24JUL26 115.00 P 2.37 2.37 2.23 1.40 -0.34 31 30 30 +30
24JUL26 117.50 P 0.00 0.00 0.00 2.51 -0.37 32 0 15 0
24JUL26 120.00 P 0.00 0.00 0.00 4.03 -0.37 32 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 5.76 -0.45 31 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 7.88 -0.45 31 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 10.19 -0.43 31 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 12.62 -0.41 31 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 15.10 -0.40 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 17.60 -0.40 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 20.10 -0.40 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 23.28 -0.17 80 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 129 0
30JUL26 105.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 119 0
30JUL26 107.50 P 0.00 0.00 0.00 0.26 -0.10 30 0 188 0
30JUL26 110.00 P 1.17 1.17 1.17 0.56 -0.17 30 1 141 -1
30JUL26 112.50 P 0.00 0.00 0.00 1.09 -0.23 30 0 100 0
30JUL26 115.00 P 2.55 2.80 2.21 1.90 -0.29 30 73 170 +37
30JUL26 117.50 P 4.35 4.35 3.30 3.04 -0.32 31 2 68 +1
30JUL26 120.00 P 0.00 0.00 0.00 4.53 -0.33 31 0 162 0
30JUL26 122.50 P 0.00 0.00 0.00 6.15 -0.43 30 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 8.15 -0.43 30 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 10.36 -0.42 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 12.69 -0.42 30 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 15.12 -0.41 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 17.60 -0.40 0 0 220 0
30JUL26 137.50 P 0.00 0.00 0.00 20.10 -0.40 0 0 93 0
30JUL26 140.00 P 23.83 23.83 23.83 23.28 -0.17 64 4 69 +4
30JUL26 142.50 P 0.00 0.00 0.00 25.53 -0.42 63 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.03 -0.42 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.53 -0.42 71 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.03 -0.42 75 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 35.53 -0.42 79 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 38.03 -0.42 83 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.53 -0.42 86 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.03 -0.42 90 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.53 -0.42 93 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.03 -0.42 97 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.53 -0.42 100 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 0.00 30 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 66 0
28AUG26 102.50 P 0.00 0.00 0.00 0.47 -0.06 29 0 40 0
28AUG26 105.00 P 1.24 1.44 1.24 0.78 -0.08 29 181 210 +147
28AUG26 107.50 P 0.00 0.00 0.00 1.22 -0.11 29 0 40 0
28AUG26 110.00 P 0.00 0.00 0.00 1.82 -0.15 29 0 54 0
28AUG26 112.50 P 0.00 0.00 0.00 2.60 -0.20 29 0 124 0
28AUG26 115.00 P 0.00 0.00 0.00 3.59 -0.22 29 0 95 0
28AUG26 117.50 P 0.00 0.00 0.00 4.76 -0.27 29 0 29 0
28AUG26 120.00 P 0.00 0.00 0.00 6.11 -0.33 29 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 7.63 -0.33 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 9.40 -0.35 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 11.32 -0.37 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.39 -0.38 29 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 15.58 -0.38 29 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 17.87 -0.39 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 20.83 +0.21 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.28 -0.31 40 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 25.53 -0.42 40 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 28.40 -0.05 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.00 +0.05 52 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.39 -0.06 53 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.89 -0.06 55 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.40 -0.05 58 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.89 -0.06 60 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.39 -0.06 63 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.09 +0.14 68 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.59 +0.14 70 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.10 +0.15 73 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 40 0 20 0
29SEP26 72.50 P 0.10 0.10 0.10 0.01 0.00 37 2 12 +2
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 0.00 30 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.33 -0.03 29 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.53 -0.03 29 0 57 0
29SEP26 100.00 P 1.44 1.44 1.44 0.79 -0.07 29 1 122 0
29SEP26 102.50 P 1.62 1.62 1.62 1.16 -0.09 29 15 133 +15
29SEP26 105.00 P 0.00 0.00 0.00 1.64 -0.11 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 2.27 -0.12 29 0 127 0
29SEP26 110.00 P 3.47 3.47 3.47 3.03 -0.15 29 1 127 +1
29SEP26 112.50 P 4.62 4.62 4.62 3.95 -0.18 30 2 108 -2
29SEP26 115.00 P 5.89 5.89 5.89 5.01 -0.17 30 15 190 0
29SEP26 117.50 P 0.00 0.00 0.00 6.18 -0.22 30 0 28 0
29SEP26 120.00 P 0.00 0.00 0.00 7.54 -0.27 29 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 8.96 -0.28 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 10.62 -0.30 29 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 12.40 -0.32 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 14.33 -0.33 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 16.36 -0.35 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 18.47 -0.37 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.30 +0.25 34 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.65 -0.18 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.06 -0.08 37 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.52 -0.04 39 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.00 +0.05 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.39 -0.06 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.15 +0.20 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.73 +0.28 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.21 +0.26 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.39 -0.06 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.23 +0.28 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.59 +0.14 56 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.10 +0.15 57 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
29OCT26 97.50 P 1.30 1.38 1.30 0.90 0.00 29 4 20 +4
29OCT26 100.00 P 1.29 1.29 1.29 1.26 -0.03 29 1 11 0
29OCT26 102.50 P 0.00 0.00 0.00 1.74 -0.03 29 0 32 0
29OCT26 105.00 P 0.00 0.00 0.00 2.32 -0.05 29 0 5 0
29OCT26 107.50 P 3.56 3.56 3.56 3.01 -0.07 29 15 16 +15
29OCT26 110.00 P 0.00 0.00 0.00 3.83 -0.08 29 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 4.78 -0.14 29 0 0 0
29OCT26 115.00 P 6.72 6.72 6.67 5.83 -0.14 29 30 30 +30
29OCT26 117.50 P 0.00 0.00 0.00 7.02 -0.13 29 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 8.37 -0.23 29 0 3 0
29OCT26 122.50 P 0.00 0.00 0.00 9.82 -0.18 29 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.41 -0.21 29 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 13.17 -0.22 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 15.01 -0.25 29 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 17.45 +0.25 31 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.57 +0.29 32 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.73 +0.32 32 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 23.99 -0.27 33 0 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 0.09 -0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.48 -0.03 29 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.68 -0.05 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.93 -0.06 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.28 -0.06 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.68 -0.09 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.23 -0.10 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 2.86 -0.11 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 3.56 -0.15 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 4.38 -0.09 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 5.30 -0.05 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 6.27 -0.08 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 7.38 -0.12 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 8.62 -0.11 29 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 9.94 -0.23 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 11.38 -0.27 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 12.95 -0.27 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 14.60 -0.30 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 16.85 +0.20 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.73 +0.23 31 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 20.70 +0.29 31 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.72 -0.21 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.84 -0.30 32 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 26.98 -0.15 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 29.21 -0.16 33 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.46 -0.14 33 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.44 -0.43 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 35.75 -0.52 33 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.08 -0.41 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.40 -0.44 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.79 -0.41 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.14 -0.44 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.53 -0.44 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.96 -0.41 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.73 -0.06 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.88 +0.11 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.43 +0.18 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.91 +0.13 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 3.65 +0.14 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 4.40 +0.14 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.20 +0.12 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.99 -0.02 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 6.93 -0.10 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 8.04 -0.09 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 9.19 -0.13 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.45 -0.14 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 11.77 +0.02 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 13.67 +0.49 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 15.28 +0.53 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.92 +0.57 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.65 +0.58 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 20.47 +0.03 31 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 22.31 -0.01 31 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.29 +0.02 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.29 +0.02 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.32 -0.08 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.46 +0.04 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.61 +0.06 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.81 +0.10 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.07 +0.13 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.02 -0.16 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.28 -0.16 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.59 -0.15 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.91 -0.14 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.74 +0.36 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.32 -0.41 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.73 -0.25 34 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.64 +0.07 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.21 +0.08 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 3.85 +0.09 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 4.56 -0.03 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.39 -0.03 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 6.24 -0.05 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.18 -0.12 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 8.16 -0.17 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.28 -0.24 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 10.38 -0.29 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.75 -0.21 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 13.01 -0.29 28 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.63 -0.07 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 16.01 -0.28 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.63 -0.30 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 19.69 -0.14 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.49 -0.12 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.32 -0.14 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.18 -0.17 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.15 -0.15 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.16 -0.13 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.20 -0.13 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.31 -0.10 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.47 -0.11 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.64 +0.04 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.87 -0.04 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.14 +0.02 32 0 0 0
TOTAL PUT 399 8,407 +299
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$ 1.970
30JUL26 1.50 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.43 +0.03 76 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.38 +0.03 68 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.33 +0.03 59 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.28 +0.04 51 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.19 +0.02 47 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.09 +0.02 47 0 1 0
30JUL26 2.00 C 0.06 0.06 0.06 0.07 +0.02 50 11 59 +11
30JUL26 2.10 C 0.00 0.00 0.00 0.03 0.00 45 0 89 0
30JUL26 2.20 C 0.02 0.02 0.02 0.02 +0.01 53 525 284 -35
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 75 0 915 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 84 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 92 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 129 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 0.00 141 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 147 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 173 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 178 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.48 +0.03 59 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.43 +0.03 53 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.34 +0.03 53 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.06 +0.01 46 0 5 0
28AUG26 2.20 C 0.00 0.00 0.00 0.04 +0.01 48 0 405 0
28AUG26 2.30 C 0.00 0.00 0.00 0.02 0.00 46 0 683 0
28AUG26 2.40 C 0.02 0.02 0.02 0.01 0.00 45 20 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 51 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.48 +0.02 53 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.44 +0.03 57 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.31 +0.03 52 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.15 +0.02 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 30 0
29SEP26 2.10 C 0.10 0.10 0.10 0.09 +0.01 47 4 8 +4
29SEP26 2.20 C 0.00 0.00 0.00 0.07 +0.02 49 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 +0.01 49 0 1 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 0.00 47 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.02 0.00 46 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 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 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.05 +0.01 47 0 2 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.51 +0.04 56 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.43 +0.04 53 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.39 +0.03 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.36 +0.03 51 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.30 +0.03 50 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.23 +0.03 49 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.21 +0.03 49 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.17 +0.02 48 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.14 +0.02 48 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 +0.02 49 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 +0.02 49 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 212 0
30DEC26 2.60 C 0.08 0.08 0.08 0.07 +0.01 49 100 188 +95
30DEC26 2.70 C 0.00 0.00 0.00 0.06 +0.01 50 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 +0.01 50 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 +0.01 50 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 +0.01 46 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.50 +0.03 51 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.47 +0.03 51 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.41 +0.03 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.38 +0.02 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.27 +0.02 48 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 +0.02 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 +0.01 48 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 +0.01 48 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 +0.01 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 +0.01 44 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 41 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.58 +0.03 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.55 +0.03 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.49 +0.02 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.47 +0.03 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.33 +0.02 49 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.30 +0.02 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 +0.01 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 +0.01 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 +0.01 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 +0.01 50 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 15 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 +0.01 50 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 +0.01 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 +0.01 48 0 16 0
TOTAL CALL 660 15,110 +75
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 0.00 49 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
30JUL26 1.90 P 0.08 0.08 0.07 0.04 -0.02 43 28 433 +28
30JUL26 1.95 P 0.08 0.08 0.08 0.06 -0.02 43 10 156 +10
30JUL26 2.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 214 0
30JUL26 2.10 P 0.00 0.00 0.00 0.16 -0.03 47 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.25 -0.03 55 0 131 0
30JUL26 2.30 P 0.00 0.00 0.00 0.34 -0.03 57 0 440 0
30JUL26 2.40 P 0.45 0.45 0.45 0.44 -0.02 68 2 46 -2
30JUL26 2.50 P 0.00 0.00 0.00 0.53 -0.04 0 0 266 0
30JUL26 2.60 P 0.00 0.00 0.00 0.63 -0.04 0 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.73 -0.03 0 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 1.70 P 0.04 0.04 0.04 0.04 -0.01 42 30 60 +30
28AUG26 1.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 92 0
28AUG26 1.80 P 0.07 0.07 0.07 0.07 -0.01 40 30 190 +30
28AUG26 1.85 P 0.00 0.00 0.00 0.10 -0.01 43 0 580 0
28AUG26 1.90 P 0.13 0.13 0.13 0.12 -0.02 40 20 190 +20
28AUG26 1.95 P 0.00 0.00 0.00 0.15 -0.02 40 0 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 888 0
28AUG26 2.10 P 0.00 0.00 0.00 0.26 -0.02 41 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.34 -0.02 38 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.42 -0.03 0 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.51 -0.03 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.61 -0.03 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.70 -0.03 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.80 -0.03 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.90 -0.02 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.99 -0.03 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.09 -0.03 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.77 -0.02 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 1.80 P 0.11 0.11 0.11 0.11 -0.01 43 20 99 +20
29SEP26 1.85 P 0.00 0.00 0.00 0.14 -0.01 45 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.17 0.00 46 0 30 0
29SEP26 1.95 P 0.16 0.16 0.16 0.19 -0.01 43 55 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.37 -0.01 43 0 238 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 -0.02 41 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 -0.02 34 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 -0.02 0 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 -0.03 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 -0.03 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.90 -0.03 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.99 -0.03 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.09 -0.03 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.19 -0.02 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.28 -0.03 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.38 -0.03 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.48 -0.02 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.57 -0.03 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.06 -0.02 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.15 -0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.25 -0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.35 -0.03 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.45 -0.03 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.65 -0.03 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.95 -0.03 0 0 110 0
29OCT26 1.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29OCT26 1.80 P 0.14 0.14 0.14 0.14 -0.01 45 6 6 +6
29OCT26 1.85 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 0.00 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 0.00 46 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 46 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 0.00 47 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30DEC26 1.90 P 0.23 0.23 0.23 0.24 -0.01 46 1 1 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.27 0.00 46 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.36 -0.01 45 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.43 -0.01 45 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.50 -0.02 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 -0.02 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.66 -0.02 41 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.75 -0.01 42 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 -0.02 35 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.92 -0.02 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 -0.02 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 -0.03 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 -0.02 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 -0.03 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 -0.03 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.48 -0.03 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.57 -0.03 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.06 -0.02 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 2.15 -0.03 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 2.25 -0.03 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 0.00 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 0.00 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 0.00 46 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 -0.01 45 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.47 -0.02 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 -0.01 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 -0.01 44 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 -0.01 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.78 -0.01 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.86 -0.02 41 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.94 -0.02 38 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 -0.02 35 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.12 -0.02 0 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.21 -0.02 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 -0.02 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 -0.03 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 -0.03 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.06 -0.03 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.16 -0.03 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.45 -0.03 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 -0.01 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.26 0.00 48 0 115 0
29JUN27 1.80 P 0.00 0.00 0.00 0.28 -0.01 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 -0.01 46 0 10 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 -0.01 46 0 606 0
29JUN27 2.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.46 -0.01 47 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 -0.01 46 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.66 -0.02 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.74 -0.01 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.82 -0.01 45 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.89 -0.02 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.98 -0.02 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.06 -0.02 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.15 -0.02 41 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 -0.02 36 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 -0.03 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
TOTAL PUT 202 17,848 +143
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$ 42.860
30JUL26 30.00 C 0.00 0.00 0.00 12.90 +0.04 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.90 +0.04 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.90 +0.04 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.90 +0.03 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.91 +0.04 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.91 +0.03 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.92 +0.03 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.94 +0.02 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.99 +0.01 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.07 -0.01 36 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 3.23 -0.02 37 0 61 0
30JUL26 41.00 C 2.43 2.43 2.43 2.44 +0.01 35 15 38 -15
30JUL26 42.00 C 1.81 1.81 1.81 1.79 -0.02 36 1 51 -1
30JUL26 43.00 C 1.08 1.27 1.08 1.26 -0.04 36 30 79 -30
30JUL26 44.00 C 0.00 0.00 0.00 0.87 -0.03 37 0 134 0
30JUL26 45.00 C 0.43 0.59 0.43 0.58 -0.03 37 25 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 137 0
30JUL26 47.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 270 0
30JUL26 48.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 372 0
30JUL26 49.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 116 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 82 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.05 +0.19 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.03 +0.08 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.90 -0.10 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.11 +0.08 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.03 -0.05 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.10 -0.07 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.01 -0.22 23 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.36 -0.02 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.54 -0.03 38 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.77 -0.04 38 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.06 -0.05 38 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.40 +0.01 38 0 59 0
28AUG26 42.00 C 2.55 2.55 2.55 2.82 -0.01 38 15 113 +15
28AUG26 43.00 C 0.00 0.00 0.00 2.32 -0.02 38 0 60 0
28AUG26 44.00 C 0.00 0.00 0.00 1.89 -0.04 38 0 18 0
28AUG26 45.00 C 1.35 1.39 1.35 1.50 -0.07 38 30 160 +30
28AUG26 46.00 C 1.08 1.17 1.08 1.23 -0.04 39 30 196 +30
28AUG26 47.00 C 0.96 0.96 0.96 0.97 -0.05 39 5 94 0
28AUG26 48.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 68 0
28AUG26 49.00 C 0.00 0.00 0.00 0.58 -0.06 39 0 75 0
28AUG26 50.00 C 0.44 0.49 0.44 0.44 -0.05 39 4 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.21 -0.04 38 0 160 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.05 +0.07 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.03 +0.08 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.01 -0.01 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.12 +0.09 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.12 +0.02 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.10 -0.13 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.32 -0.06 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.53 -0.02 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.75 -0.03 38 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 5.01 -0.05 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.33 -0.05 38 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.78 0.00 39 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 3.23 0.00 39 0 135 0
29SEP26 43.00 C 2.54 2.76 2.54 2.75 -0.01 39 30 85 -10
29SEP26 44.00 C 2.09 2.38 2.09 2.30 -0.05 39 45 312 0
29SEP26 45.00 C 1.76 2.01 1.76 1.92 -0.08 39 30 108 +3
29SEP26 46.00 C 0.00 0.00 0.00 1.58 -0.08 38 0 44 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 -0.08 38 0 62 0
29SEP26 48.00 C 0.00 0.00 0.00 1.06 -0.07 38 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 -0.06 38 0 60 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.06 38 0 169 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.05 38 0 76 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 -0.03 38 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 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 49 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 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 13.10 +0.06 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.13 +0.18 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.05 +0.03 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.25 +0.16 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.28 +0.02 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.45 +0.14 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.49 -0.01 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.67 -0.03 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.91 -0.04 37 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.22 -0.05 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.57 -0.06 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.08 +0.01 38 0 21 0
29OCT26 42.00 C 3.31 3.48 3.31 3.55 -0.01 38 30 30 +30
29OCT26 43.00 C 0.00 0.00 0.00 3.07 -0.03 38 0 45 0
29OCT26 44.00 C 2.68 2.68 2.68 2.66 -0.06 38 15 30 +15
29OCT26 45.00 C 1.98 2.32 1.98 2.26 -0.09 38 45 75 +45
29OCT26 46.00 C 1.70 2.00 1.70 1.94 -0.09 38 45 105 +45
29OCT26 47.00 C 1.54 1.54 1.54 1.65 -0.08 38 30 51 0
29OCT26 48.00 C 1.49 1.49 1.49 1.40 -0.08 38 15 66 +15
29OCT26 49.00 C 1.14 1.14 1.14 1.18 -0.07 38 15 36 -15
29OCT26 50.00 C 0.00 0.00 0.00 1.00 -0.07 38 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.62 -0.06 37 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.10 +0.06 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.13 -0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.13 -0.04 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.25 -0.05 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.41 -0.05 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.63 -0.01 38 0 0 0
30DEC26 36.00 C 7.91 7.91 7.91 7.79 -0.02 37 15 55 +15
30DEC26 37.00 C 0.00 0.00 0.00 6.80 -0.02 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.08 -0.04 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.43 -0.04 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.83 -0.05 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.28 -0.06 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.80 -0.05 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.34 -0.06 33 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 -0.06 34 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.66 -0.06 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.34 -0.06 34 0 46 0
30DEC26 47.00 C 2.37 2.37 2.35 2.04 -0.06 34 23 14 -17
30DEC26 48.00 C 0.00 0.00 0.00 1.78 -0.06 34 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 -0.06 34 0 37 0
30DEC26 50.00 C 1.72 1.72 1.72 1.34 -0.05 34 5 115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.93 -0.05 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.64 -0.03 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.04 33 0 22 0
30DEC26 60.00 C 0.57 0.57 0.57 0.29 -0.02 33 10 24 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 34 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 34 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 13.26 +0.08 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.42 +0.09 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.59 +0.07 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.77 +0.04 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.06 0.00 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.32 -0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.61 -0.02 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.95 +0.21 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.33 -0.03 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.74 -0.03 37 0 0 0
30MAR27 40.00 C 6.45 6.45 6.45 6.22 +0.15 37 5 46 -2
30MAR27 41.00 C 0.00 0.00 0.00 5.54 -0.03 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.09 -0.04 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.67 -0.18 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.26 -0.04 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.91 -0.04 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.57 -0.04 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.25 -0.04 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.97 -0.05 36 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.78 -0.04 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.52 -0.04 36 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.92 -0.04 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.51 -0.04 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.04 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.90 -0.03 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.03 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 0.00 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.66 +0.05 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.88 +0.11 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.16 +0.13 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.44 +0.12 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.75 +0.04 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.07 +0.07 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.47 +0.11 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.90 +0.14 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.30 +0.10 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.73 -0.01 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.27 -0.07 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.70 -0.04 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.32 +0.03 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.88 -0.01 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.47 -0.03 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.09 -0.05 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.76 -0.06 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.44 -0.06 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.12 -0.06 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.86 -0.06 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.72 -0.06 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.10 -0.06 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.59 -0.06 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.17 -0.05 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.79 -0.06 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.51 -0.04 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.23 -0.05 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.01 -0.07 38 0 23 0
TOTAL CALL 513 9,071 +163
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 0.00 39 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 83 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 204 0
30JUL26 39.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 56 0
30JUL26 40.00 P 0.54 0.54 0.41 0.33 -0.06 37 47 334 +47
30JUL26 41.00 P 0.72 0.73 0.53 0.54 -0.11 36 44 244 +43
30JUL26 42.00 P 1.26 1.26 0.97 0.91 -0.11 37 46 291 +29
30JUL26 43.00 P 0.00 0.00 0.00 1.39 -0.12 37 0 266 0
30JUL26 44.00 P 2.36 2.36 2.36 1.98 -0.14 37 15 176 +14
30JUL26 45.00 P 0.00 0.00 0.00 2.65 -0.09 36 0 171 0
30JUL26 46.00 P 0.00 0.00 0.00 3.44 -0.08 36 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.30 -0.08 36 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 5.22 -0.06 37 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 6.17 -0.05 36 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.36 +0.17 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.76 -0.06 62 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.42 +0.11 85 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.97 +0.16 100 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 17.43 +0.12 107 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.76 -0.06 101 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.39 +0.08 123 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.93 +0.12 135 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.43 +0.12 143 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.82 +0.01 140 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.25 -0.04 39 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.38 -0.05 39 0 69 0
28AUG26 38.00 P 0.00 0.00 0.00 0.56 -0.07 39 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.79 -0.09 39 0 146 0
28AUG26 40.00 P 0.00 0.00 0.00 1.07 -0.12 38 0 110 0
28AUG26 41.00 P 1.72 1.72 1.72 1.42 -0.14 38 15 300 +15
28AUG26 42.00 P 2.08 2.08 2.08 1.85 -0.15 38 15 485 +15
28AUG26 43.00 P 2.50 2.50 2.50 2.34 -0.17 38 1 192 +1
28AUG26 44.00 P 0.00 0.00 0.00 2.91 -0.18 39 0 162 0
28AUG26 45.00 P 0.00 0.00 0.00 3.52 -0.11 38 0 127 0
28AUG26 46.00 P 0.00 0.00 0.00 4.21 -0.11 38 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.95 -0.10 38 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.73 -0.10 38 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.57 -0.09 38 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.66 -0.05 44 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.01 +0.15 49 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.42 +0.11 53 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.97 +0.11 62 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.43 +0.12 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.76 -0.06 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.39 +0.04 76 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.93 +0.07 84 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29SEP26 31.00 P 0.22 0.22 0.22 0.13 -0.02 38 1 11 +1
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 -0.04 38 0 30 0
29SEP26 34.00 P 0.48 0.48 0.48 0.42 -0.06 38 30 30 +29
29SEP26 35.00 P 0.60 0.60 0.60 0.59 -0.07 38 6 76 +6
29SEP26 36.00 P 0.00 0.00 0.00 0.80 -0.08 38 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 1.05 -0.10 38 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 1.34 -0.12 38 0 130 0
29SEP26 39.00 P 1.89 1.89 1.89 1.67 -0.14 37 15 42 -15
29SEP26 40.00 P 2.38 2.38 2.38 2.09 -0.13 37 15 233 0
29SEP26 41.00 P 2.77 2.77 2.77 2.53 -0.18 37 14 144 +14
29SEP26 42.00 P 0.00 0.00 0.00 3.05 -0.17 37 0 136 0
29SEP26 43.00 P 0.00 0.00 0.00 3.63 -0.18 37 0 78 0
29SEP26 44.00 P 4.75 4.75 4.75 4.26 -0.20 37 15 209 +15
29SEP26 45.00 P 0.00 0.00 0.00 5.03 -0.12 38 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.75 -0.11 38 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.52 -0.11 38 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.37 -0.05 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.20 -0.06 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.04 -0.09 38 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.27 -0.05 38 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.43 -0.26 27 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.79 -0.13 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.33 -0.10 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.85 -0.01 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.21 -0.15 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.78 -0.05 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.26 -0.09 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.74 -0.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.22 -0.09 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.71 -0.09 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.20 -0.09 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.68 -0.09 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.17 -0.09 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.66 -0.09 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.15 -0.09 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.64 -0.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.13 -0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.66 -0.07 38 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.86 -0.08 38 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 1.09 -0.10 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.36 -0.13 37 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.68 -0.15 37 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 2.05 -0.14 36 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 2.47 -0.13 36 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 2.94 -0.14 36 0 96 0
29OCT26 42.00 P 0.00 0.00 0.00 3.46 -0.18 36 0 15 0
29OCT26 43.00 P 4.39 4.39 4.32 4.03 -0.19 36 30 38 +30
29OCT26 44.00 P 5.04 5.15 5.04 4.67 -0.18 36 30 39 +30
29OCT26 45.00 P 0.00 0.00 0.00 5.42 -0.12 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.13 -0.13 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.89 -0.09 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.53 -0.24 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.31 -0.25 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.15 -0.23 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.30 -0.22 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.57 -0.23 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.05 -0.06 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 -0.05 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.87 -0.04 34 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.11 -0.06 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.37 -0.07 34 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.71 -0.07 34 0 19 0
30DEC26 38.00 P 2.42 2.42 2.42 2.07 -0.08 34 15 39 -15
30DEC26 39.00 P 2.83 2.83 2.83 2.48 -0.08 34 23 23 0
30DEC26 40.00 P 0.00 0.00 0.00 2.94 -0.09 34 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.44 -0.09 34 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.99 -0.10 34 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.46 -0.14 33 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.21 +0.06 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 5.88 -0.09 35 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.59 -0.10 35 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.33 -0.09 35 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.11 -0.09 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.91 -0.09 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.67 -0.12 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.80 -0.04 36 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.00 -0.04 36 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 16.30 -0.02 37 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.64 -0.01 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.03 -0.01 36 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.36 -0.10 23 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.80 -0.11 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.27 -0.08 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.74 -0.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.25 -0.08 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.71 -0.10 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.23 -0.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.71 -0.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.19 -0.08 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.68 -0.07 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.15 -0.09 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.67 -0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.87 -0.04 35 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.11 -0.04 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.36 -0.04 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.58 -0.05 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.95 -0.05 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.29 -0.06 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.67 -0.07 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.06 -0.10 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.48 -0.12 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.94 -0.12 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.42 -0.14 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.82 -0.27 34 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.60 -0.05 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.17 -0.09 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.79 -0.12 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.43 -0.13 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.11 -0.11 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.82 -0.11 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.55 -0.12 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.34 -0.09 36 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.34 -0.04 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.36 0.00 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.60 -0.09 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.85 -0.15 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.15 -0.15 35 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.53 -0.13 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.94 -0.13 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.37 -0.13 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.82 -0.13 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.25 -0.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.76 -0.12 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.25 -0.05 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.72 -0.05 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.19 -0.08 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.30 -0.05 38 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 1.55 -0.01 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.83 -0.06 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.12 -0.07 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.48 -0.07 39 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.83 -0.07 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.23 -0.08 39 0 27 0
29JUN27 37.00 P 0.00 0.00 0.00 3.66 -0.08 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.10 -0.08 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.59 -0.09 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.11 -0.09 39 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 5.61 -0.11 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.15 -0.15 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.72 -0.16 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.32 -0.15 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.93 -0.17 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.55 -0.18 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.21 -0.20 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.01 -0.09 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.72 -0.09 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.42 -0.12 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.34 -0.10 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.28 -0.24 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.32 -0.23 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.44 -0.23 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.61 -0.22 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.81 -0.23 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.14 -0.14 36 0 0 0
TOTAL PUT 377 10,186 +259
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 28.36 -0.01 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 25.86 -0.01 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 23.36 -0.22 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 20.86 -0.01 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 18.37 -0.01 105 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 15.88 -0.04 101 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 13.41 -0.08 99 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.00 -0.16 99 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 8.70 -0.26 99 0 3 0
17JUL26 72.50 C 4.24 4.24 4.24 6.40 -0.57 88 15 17 +15
17JUL26 75.00 C 2.95 4.60 2.43 4.62 -0.45 93 28 65 +7
17JUL26 77.50 C 3.10 4.46 1.65 3.16 -0.50 95 59 49 +25
17JUL26 80.00 C 2.58 3.10 0.98 2.04 -0.56 97 168 125 +25
17JUL26 82.50 C 1.76 1.90 0.69 1.29 -0.51 99 110 200 +12
17JUL26 85.00 C 1.21 1.40 0.38 0.76 -0.40 100 376 306 +205
17JUL26 87.50 C 0.86 0.97 0.23 0.41 -0.30 100 85 135 +27
17JUL26 90.00 C 0.70 0.70 0.18 0.21 -0.21 100 135 222 +33
17JUL26 92.50 C 0.37 0.37 0.11 0.10 -0.14 99 81 119 +1
17JUL26 95.00 C 0.24 0.28 0.08 0.05 -0.09 100 32 152 +8
17JUL26 97.50 C 0.11 0.11 0.07 0.03 -0.05 104 8 206 0
17JUL26 100.00 C 0.10 0.10 0.04 0.01 -0.03 101 30 187 +2
17JUL26 102.50 C 0.03 0.03 0.03 0.01 -0.01 110 3 12 +3
17JUL26 105.00 C 0.04 0.06 0.02 0.01 0.00 119 49 83 +38
24JUL26 55.00 C 0.00 0.00 0.00 23.42 - 88 0 0 -
24JUL26 57.50 C 0.00 0.00 0.00 20.96 +0.03 89 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 18.54 -0.08 89 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 16.18 +0.26 89 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 13.65 -0.43 74 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 11.78 -0.22 89 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 9.81 -0.27 89 0 0 0
24JUL26 72.50 C 5.71 5.71 5.71 7.78 -0.30 84 15 15 +15
24JUL26 75.00 C 6.10 6.25 6.10 6.24 -0.43 85 3 2 +2
24JUL26 77.50 C 3.38 5.05 3.38 4.92 -0.41 86 30 15 +15
24JUL26 80.00 C 4.33 4.33 2.31 3.81 -0.47 87 49 34 +16
24JUL26 82.50 C 3.49 3.49 1.77 2.98 -0.47 89 21 25 +16
24JUL26 85.00 C 3.20 3.20 1.31 2.30 -0.34 91 117 39 +21
24JUL26 87.50 C 2.15 2.29 1.02 1.69 -0.31 90 19 19 +16
24JUL26 90.00 C 1.10 1.60 0.80 1.22 -0.27 90 46 40 +38
24JUL26 92.50 C 1.40 1.42 1.04 0.87 -0.23 90 6 7 +4
24JUL26 95.00 C 1.30 1.30 0.82 0.61 -0.19 90 32 129 +24
24JUL26 97.50 C 0.00 0.00 0.00 0.42 -0.16 90 0 8 0
24JUL26 100.00 C 0.61 0.61 0.34 0.29 -0.12 90 18 24 +2
24JUL26 102.50 C 0.41 0.45 0.41 0.19 -0.10 89 2 16 +2
30JUL26 35.00 C 0.00 0.00 0.00 43.40 0.00 126 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 42.40 0.00 118 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 41.40 0.00 110 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 40.40 0.00 97 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 39.40 0.00 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 38.40 -0.01 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 37.63 +0.22 165 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 36.62 +0.21 158 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 35.41 0.00 95 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 34.41 0.00 88 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.41 -0.01 81 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.41 -0.01 67 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 31.42 -0.01 87 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 30.42 -0.01 83 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.43 -0.01 86 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 28.44 -0.01 87 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 25.97 -0.03 86 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 23.53 -0.05 86 0 4 0
30JUL26 57.50 C 22.14 22.14 22.14 21.13 -0.07 85 2 47 +2
30JUL26 60.00 C 0.00 0.00 0.00 18.80 +0.09 86 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 16.18 -0.30 68 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 13.99 -0.59 72 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 12.05 -0.56 77 0 220 0
30JUL26 70.00 C 7.38 7.38 7.38 10.89 -0.23 92 4 185 +4
30JUL26 72.50 C 6.65 6.65 6.10 8.63 -0.25 81 16 257 +16
30JUL26 75.00 C 6.30 7.52 4.97 7.18 -0.27 82 9 688 0
30JUL26 77.50 C 0.00 0.00 0.00 5.90 -0.28 83 0 1,092 0
30JUL26 80.00 C 5.00 5.75 3.30 4.80 -0.40 83 22 1,282 0
30JUL26 82.50 C 4.38 4.38 2.73 3.95 -0.44 85 72 468 +43
30JUL26 85.00 C 3.70 3.95 2.11 3.22 -0.32 87 59 584 +25
30JUL26 87.50 C 2.90 3.34 1.82 2.56 -0.27 87 57 656 +4
30JUL26 90.00 C 2.37 2.78 1.42 2.00 -0.24 87 92 764 -27
30JUL26 92.50 C 2.07 2.07 1.18 1.54 -0.22 86 12 352 +3
30JUL26 95.00 C 1.37 1.37 0.97 1.18 -0.19 86 4 985 -2
30JUL26 97.50 C 0.00 0.00 0.00 0.90 -0.16 86 1 429 0
30JUL26 100.00 C 1.16 1.28 0.65 0.68 -0.14 86 47 1,425 -14
30JUL26 102.50 C 0.89 0.89 0.89 0.51 -0.12 86 6 153 -2
30JUL26 105.00 C 0.77 0.77 0.70 0.38 -0.09 86 5 407 -3
30JUL26 107.50 C 0.61 0.80 0.40 0.28 -0.08 86 39 321 -10
30JUL26 110.00 C 0.60 0.60 0.35 0.20 -0.07 86 13 508 -1
30JUL26 112.50 C 0.44 0.57 0.30 0.15 -0.05 86 116 326 +76
28AUG26 35.00 C 0.00 0.00 0.00 43.49 0.00 82 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 42.49 -0.01 77 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 41.50 -0.01 78 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 40.51 -0.01 79 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 39.52 -0.02 78 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 38.53 -0.03 78 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.63 +0.05 90 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.62 +0.02 85 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.59 -0.04 78 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.62 +0.15 79 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.65 -0.05 79 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.68 +0.14 78 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.73 -0.07 79 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.42 -0.13 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.43 -0.06 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.46 -0.17 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.19 -0.01 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.97 -0.28 66 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 21.84 -0.27 69 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.60 -0.47 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.73 -0.42 70 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.96 -0.39 72 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 14.31 -0.37 73 0 138 0
28AUG26 70.00 C 10.30 12.71 10.30 12.77 -0.40 74 3 91 +1
28AUG26 72.50 C 11.50 11.50 11.50 11.35 -0.43 75 1 157 +1
28AUG26 75.00 C 8.80 10.05 8.80 10.05 -0.45 75 3 382 +3
28AUG26 77.50 C 7.26 8.94 7.26 8.87 -0.58 76 9 178 +3
28AUG26 80.00 C 6.63 6.63 6.63 7.88 -0.53 77 15 763 0
28AUG26 82.50 C 7.50 7.50 7.50 7.00 -0.52 78 2 114 0
28AUG26 85.00 C 5.24 6.60 5.24 6.28 -0.29 79 21 1,607 -13
28AUG26 87.50 C 5.07 5.60 5.07 5.53 -0.48 80 61 751 +7
28AUG26 90.00 C 5.56 5.56 3.83 4.80 -0.47 80 11 896 +3
28AUG26 92.50 C 4.06 4.06 4.06 4.16 -0.46 80 6 216 0
28AUG26 95.00 C 4.30 4.48 3.12 3.60 -0.43 80 36 360 +24
28AUG26 97.50 C 4.00 4.00 3.40 3.10 -0.42 79 3 115 +3
28AUG26 100.00 C 3.22 3.22 2.50 2.67 -0.39 79 5 1,435 +2
28AUG26 102.50 C 2.95 2.95 2.14 2.29 -0.37 79 3 65 -2
28AUG26 105.00 C 1.96 2.53 1.93 1.97 -0.34 79 3 218 0
28AUG26 107.50 C 0.00 0.00 0.00 1.68 -0.32 79 0 42 0
28AUG26 110.00 C 2.28 2.28 1.60 1.44 -0.29 79 4 244 -1
28AUG26 112.50 C 2.08 2.08 1.49 1.23 -0.27 79 8 97 +4
29SEP26 35.00 C 0.00 0.00 0.00 43.62 +0.13 74 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.65 +0.15 75 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.67 +0.16 74 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.70 +0.18 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.74 +0.19 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.78 +0.19 75 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.63 0.00 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.62 -0.06 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.62 -0.11 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.62 -0.17 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 33.68 -0.17 52 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 32.78 -0.15 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.85 -0.17 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.80 -0.31 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.08 -0.14 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.21 -0.12 66 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 26.93 +0.01 64 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 24.72 -0.35 64 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 22.74 -0.63 65 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 21.07 -0.19 69 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 19.21 -0.34 69 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 17.60 -0.30 70 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 16.08 -0.26 70 0 1,452 0
29SEP26 70.00 C 0.00 0.00 0.00 14.66 -0.25 71 0 1,661 0
29SEP26 72.50 C 0.00 0.00 0.00 13.34 -0.31 71 0 1,505 0
29SEP26 75.00 C 10.34 12.15 10.34 12.11 -0.51 72 2 454 0
29SEP26 77.50 C 0.00 0.00 0.00 10.98 -0.48 72 0 389 0
29SEP26 80.00 C 9.70 9.70 9.70 9.94 -0.53 72 24 2,396 0
29SEP26 82.50 C 0.00 0.00 0.00 9.10 -0.44 74 0 404 0
29SEP26 85.00 C 8.50 8.65 8.10 8.27 -0.45 74 21 231 +15
29SEP26 87.50 C 0.00 0.00 0.00 7.56 -0.43 75 0 92 0
29SEP26 90.00 C 6.98 7.15 6.98 6.98 -0.29 76 19 1,294 +16
29SEP26 92.50 C 0.00 0.00 0.00 6.27 -0.29 76 0 136 0
29SEP26 95.00 C 6.03 6.03 5.96 5.63 -0.28 76 30 193 +15
29SEP26 97.50 C 4.42 5.45 4.42 5.05 -0.28 76 2 349 0
29SEP26 100.00 C 4.50 4.50 4.00 4.53 -0.26 76 2 851 +2
29SEP26 102.50 C 0.00 0.00 0.00 4.05 -0.26 76 0 63 0
29SEP26 105.00 C 4.04 4.04 4.04 3.63 -0.24 76 6 1,178 +6
29SEP26 107.50 C 0.00 0.00 0.00 3.24 -0.24 75 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 2.90 -0.22 75 0 167 0
29SEP26 112.50 C 2.99 2.99 2.99 2.59 -0.21 75 1 99 0
29SEP26 115.00 C 0.00 0.00 0.00 2.31 -0.20 75 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 2.06 -0.19 75 0 54 0
29SEP26 120.00 C 2.48 2.48 2.48 1.84 -0.18 75 30 135 0
29SEP26 122.50 C 0.00 0.00 0.00 1.64 -0.17 75 0 58 0
29SEP26 125.00 C 0.00 0.00 0.00 1.46 -0.16 75 0 93 0
29SEP26 127.50 C 2.01 2.01 2.01 1.30 -0.15 75 20 85 -20
29SEP26 130.00 C 0.00 0.00 0.00 1.16 -0.14 75 0 278 0
29OCT26 50.00 C 0.00 0.00 0.00 29.58 +0.05 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.62 -0.22 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.46 -0.36 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.84 -0.05 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.86 -0.40 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.43 +0.02 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.69 -0.21 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.24 -0.28 67 0 0 0
29OCT26 70.00 C 15.39 15.39 15.39 16.19 +0.08 70 9 54 +9
29OCT26 72.50 C 0.00 0.00 0.00 14.61 -0.28 68 0 15 0
29OCT26 75.00 C 0.00 0.00 0.00 13.46 -0.19 69 0 5 0
29OCT26 77.50 C 0.00 0.00 0.00 12.31 -0.42 69 0 20 0
29OCT26 80.00 C 11.49 11.49 11.49 11.34 -0.45 69 15 90 +15
29OCT26 82.50 C 0.00 0.00 0.00 10.46 -0.47 70 0 25 0
29OCT26 85.00 C 0.00 0.00 0.00 9.62 -0.45 70 0 24 0
29OCT26 87.50 C 0.00 0.00 0.00 8.87 -0.49 71 0 9 0
29OCT26 90.00 C 0.00 0.00 0.00 8.27 -0.37 72 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 7.59 -0.31 72 0 100 0
29OCT26 95.00 C 7.10 7.10 7.10 6.99 -0.24 72 2 40 0
29OCT26 97.50 C 0.00 0.00 0.00 6.37 -0.24 72 0 108 0
29OCT26 100.00 C 0.00 0.00 0.00 5.80 -0.24 72 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 5.29 -0.22 72 0 15 0
29OCT26 105.00 C 5.34 5.34 5.34 4.81 -0.22 72 15 26 0
29OCT26 107.50 C 0.00 0.00 0.00 4.38 -0.22 72 0 18 0
29OCT26 110.00 C 4.84 4.84 4.84 3.99 -0.20 72 8 8 +8
29OCT26 112.50 C 0.00 0.00 0.00 3.63 -0.20 72 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 3.30 -0.19 72 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 3.00 -0.18 72 0 2 0
29OCT26 120.00 C 2.90 2.90 2.75 2.73 -0.17 72 2 6 +2
29OCT26 122.50 C 0.00 0.00 0.00 2.48 -0.17 72 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 2.26 -0.15 72 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 2.05 -0.15 72 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 1.86 -0.14 72 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 1.69 -0.14 72 0 0 0
29OCT26 135.00 C 2.10 2.50 2.10 1.54 -0.13 72 6 8 +6
29OCT26 137.50 C 0.00 0.00 0.00 1.40 -0.12 72 0 46 0
29OCT26 140.00 C 1.80 1.80 1.80 1.27 -0.12 72 1 31 +1
30DEC26 35.00 C 0.00 0.00 0.00 43.93 -0.15 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.02 -0.10 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.68 -0.61 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.16 +0.03 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.08 -0.07 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.39 -0.04 61 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 38.08 -0.49 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 37.47 -0.24 59 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 36.35 -0.44 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.61 -0.30 57 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 34.52 -0.61 53 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 33.75 -0.46 56 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 32.88 -0.51 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.00 -0.57 55 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.24 -0.53 57 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 30.41 -0.57 57 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 29.00 -0.07 63 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 26.83 -0.42 60 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 25.16 -0.35 61 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 23.57 -0.30 62 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 22.06 -0.27 63 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 20.63 -0.45 63 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 19.28 -0.25 64 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 18.01 -0.22 64 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 16.85 -0.15 65 0 2,256 0
30DEC26 75.00 C 0.00 0.00 0.00 15.67 -0.37 65 0 153 0
30DEC26 77.50 C 0.00 0.00 0.00 15.10 +0.06 67 0 80 0
30DEC26 80.00 C 13.95 13.95 13.95 13.68 -0.43 65 15 95 +15
30DEC26 82.50 C 13.09 13.09 13.09 12.83 -0.42 66 15 42 +6
30DEC26 85.00 C 0.00 0.00 0.00 12.06 -0.39 67 0 99 0
30DEC26 87.50 C 11.50 11.50 11.50 11.31 -0.40 67 15 79 0
30DEC26 90.00 C 10.60 10.60 10.60 10.66 -0.36 68 2 139 +2
30DEC26 92.50 C 0.00 0.00 0.00 10.03 -0.31 68 0 129 0
30DEC26 95.00 C 0.00 0.00 0.00 9.40 -0.23 68 0 111 0
30DEC26 97.50 C 0.00 0.00 0.00 8.75 -0.22 68 0 242 0
30DEC26 100.00 C 7.30 8.50 7.30 8.13 -0.23 68 30 175 0
30DEC26 102.50 C 0.00 0.00 0.00 7.56 -0.22 68 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 7.03 -0.22 68 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 6.54 -0.21 68 0 51 0
30DEC26 110.00 C 0.00 0.00 0.00 6.08 -0.21 68 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 5.65 -0.21 68 0 26 0
30DEC26 115.00 C 0.00 0.00 0.00 5.26 -0.19 68 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.89 -0.19 68 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 4.55 -0.18 68 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 4.23 -0.05 68 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.82 -0.17 67 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 3.55 -0.16 67 0 31 0
30DEC26 130.00 C 3.50 3.50 3.50 3.40 -0.16 68 10 245 0
30MAR27 35.00 C 0.00 0.00 0.00 44.32 -0.31 51 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 43.65 -0.17 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.66 -0.04 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.75 -0.32 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.92 -0.23 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.17 -0.09 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.08 -0.48 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.51 -0.19 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.17 -0.62 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.90 -0.15 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.82 -0.44 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.25 -0.12 59 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 34.45 -0.20 58 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 33.73 +0.03 59 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 32.58 -0.66 56 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 32.05 -0.17 58 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 30.45 -0.30 59 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 28.55 -0.30 58 0 720 0
30MAR27 57.50 C 0.00 0.00 0.00 27.24 -0.27 60 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 25.54 -0.27 59 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 24.14 -0.25 60 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 22.81 -0.31 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 21.54 -0.28 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 20.35 -0.28 61 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 19.21 -0.30 61 0 505 0
30MAR27 75.00 C 0.00 0.00 0.00 18.55 -0.10 63 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 17.21 -0.60 62 0 606 0
30MAR27 80.00 C 0.00 0.00 0.00 16.39 -0.45 62 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 15.62 -0.37 63 0 26 0
30MAR27 85.00 C 0.00 0.00 0.00 14.85 -0.38 64 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 14.11 -0.39 64 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 13.44 -0.38 64 0 80 0
30MAR27 92.50 C 0.00 0.00 0.00 12.77 -0.42 65 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 12.11 -0.35 65 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 11.43 -0.35 65 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 10.79 -0.35 65 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 10.18 -0.35 65 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 9.61 -0.34 65 0 73 0
30MAR27 107.50 C 0.00 0.00 0.00 9.08 -0.33 65 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.57 -0.33 64 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 8.09 -0.33 64 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 33.81 -0.22 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 32.19 -0.01 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.55 -0.11 59 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 29.09 -0.10 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.68 -0.09 59 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 26.26 -0.14 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.97 -0.19 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.91 -0.11 60 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 22.65 -0.27 60 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 21.57 -0.34 60 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 20.85 -0.13 61 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 19.74 -0.34 61 0 9 0
29JUN27 80.00 C 0.00 0.00 0.00 19.12 -0.12 62 0 5 0
29JUN27 82.50 C 16.00 16.00 16.00 18.11 -0.36 62 1 7 0
29JUN27 85.00 C 0.00 0.00 0.00 17.42 -0.33 62 0 16 0
29JUN27 87.50 C 0.00 0.00 0.00 16.71 -0.33 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 16.04 -0.27 63 0 13 0
29JUN27 92.50 C 0.00 0.00 0.00 15.41 -0.27 64 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 14.81 -0.26 64 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 14.15 -0.23 64 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.49 -0.24 64 0 278 0
29JUN27 102.50 C 0.00 0.00 0.00 12.87 -0.23 64 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.28 -0.23 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.71 -0.24 64 0 2 0
29JUN27 110.00 C 10.67 11.20 10.67 11.18 -0.23 64 8 302 +4
29JUN27 112.50 C 0.00 0.00 0.00 10.67 -0.23 64 0 18 0
TOTAL CALL 2,618 49,577 +823
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 164 0 7 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 138 0
17JUL26 62.50 P 0.04 0.07 0.04 0.02 -0.03 105 13 61 +11
17JUL26 65.00 P 0.12 0.29 0.09 0.05 -0.08 101 78 117 -6
17JUL26 67.50 P 0.26 0.65 0.17 0.14 -0.15 100 177 175 +126
17JUL26 70.00 P 0.50 1.27 0.35 0.35 -0.25 100 268 179 +29
17JUL26 72.50 P 1.20 2.29 0.72 0.75 -0.38 100 200 94 -1
17JUL26 75.00 P 1.80 3.40 1.51 1.44 -0.46 101 130 139 -44
17JUL26 77.50 P 3.00 5.00 2.16 2.47 -0.52 102 96 116 +6
17JUL26 80.00 P 3.90 6.57 3.88 3.85 -0.52 103 316 211 +78
17JUL26 82.50 P 8.56 8.56 6.25 5.58 -0.48 105 15 102 +4
17JUL26 85.00 P 6.80 10.50 6.80 7.60 -0.38 110 12 30 -4
17JUL26 87.50 P 10.00 10.00 10.00 9.82 0.00 117 1 18 -1
17JUL26 90.00 P 0.00 0.00 0.00 12.20 +0.16 129 0 16 0
17JUL26 92.50 P 0.00 0.00 0.00 14.66 +0.10 143 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 17.18 +0.07 160 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 19.59 +0.08 168 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.91 -0.41 164 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 24.60 +0.23 197 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 26.89 +0.05 186 0 0 0
24JUL26 55.00 P 0.09 0.09 0.09 0.03 - 90 1 1 -
24JUL26 57.50 P 0.15 0.22 0.15 0.07 -0.04 90 5 6 +5
24JUL26 60.00 P 0.24 0.31 0.20 0.14 -0.08 89 12 12 +12
24JUL26 62.50 P 0.41 0.59 0.41 0.29 -0.11 89 32 34 +30
24JUL26 65.00 P 0.80 1.10 0.80 0.53 -0.17 90 10 26 +10
24JUL26 67.50 P 1.36 1.58 1.17 0.90 -0.19 90 5 7 +4
24JUL26 70.00 P 1.50 2.28 1.20 1.44 -0.22 90 34 42 +21
24JUL26 72.50 P 2.05 3.50 2.05 2.18 -0.30 90 13 21 +4
24JUL26 75.00 P 3.15 4.89 3.15 3.13 -0.30 91 41 30 +25
24JUL26 77.50 P 5.30 5.67 3.80 4.30 -0.35 92 20 27 +14
24JUL26 80.00 P 5.81 6.90 5.81 5.69 -0.38 92 4 44 +2
24JUL26 82.50 P 0.00 0.00 0.00 7.29 -0.37 93 1 1 +1
24JUL26 85.00 P 0.00 0.00 0.00 9.09 -0.34 95 0 0 0
24JUL26 87.50 P 11.36 11.36 11.36 11.05 -0.31 97 1 1 +1
24JUL26 90.00 P 0.00 0.00 0.00 13.16 +0.12 99 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 15.38 -0.22 103 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 17.70 -0.17 107 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 20.09 -0.14 113 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 22.53 -0.12 120 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 24.75 -0.31 117 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 119 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 95 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 59 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 264 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 196 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 88 0 159 0
30JUL26 50.00 P 0.07 0.08 0.07 0.03 -0.01 89 6 234 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 -0.02 88 0 1,470 0
30JUL26 55.00 P 0.28 0.28 0.20 0.11 -0.04 86 20 258 +15
30JUL26 57.50 P 0.30 0.48 0.29 0.21 -0.06 86 39 157 +15
30JUL26 60.00 P 0.44 0.75 0.44 0.38 -0.09 86 66 464 +24
30JUL26 62.50 P 0.90 1.07 0.79 0.64 -0.12 86 4 359 +1
30JUL26 65.00 P 1.00 1.67 0.91 1.01 -0.13 86 23 559 -5
30JUL26 67.50 P 1.45 2.38 1.45 1.52 -0.17 87 34 589 +12
30JUL26 70.00 P 2.10 3.40 2.10 2.19 -0.14 87 92 1,109 -20
30JUL26 72.50 P 3.71 4.56 2.61 3.04 -0.25 87 182 415 +63
30JUL26 75.00 P 4.40 5.70 3.80 4.08 -0.22 88 154 311 -59
30JUL26 77.50 P 6.20 7.45 4.80 5.30 -0.29 88 37 480 +16
30JUL26 80.00 P 6.75 9.40 6.31 6.71 -0.29 89 20 628 +1
30JUL26 82.50 P 8.14 8.76 8.14 8.28 -0.29 89 2 171 +1
30JUL26 85.00 P 9.70 11.13 9.60 10.01 -0.27 90 36 266 +23
30JUL26 87.50 P 0.00 0.00 0.00 11.88 -0.26 92 0 416 0
30JUL26 90.00 P 14.95 14.95 14.95 13.90 -0.24 93 1 221 0
30JUL26 92.50 P 0.00 0.00 0.00 16.03 -0.21 96 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 18.24 -0.17 98 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 20.52 -0.16 101 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 22.88 -0.14 105 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 25.29 -0.10 109 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 27.55 -0.28 109 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.98 -0.06 113 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.33 -0.31 114 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 35.03 -0.02 126 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 84 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 29 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.02 79 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.02 79 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.02 80 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.03 79 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 -0.03 80 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 -0.03 79 0 92 0
28AUG26 44.00 P 0.21 0.21 0.21 0.11 -0.04 79 1 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.13 -0.06 79 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.17 -0.06 79 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.21 -0.07 79 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.26 -0.08 79 0 26 0
28AUG26 49.00 P 0.52 0.53 0.44 0.31 -0.09 79 25 27 +23
28AUG26 50.00 P 0.50 0.50 0.48 0.37 -0.12 79 6 178 +6
28AUG26 52.50 P 0.67 0.80 0.67 0.58 -0.13 79 23 195 +23
28AUG26 55.00 P 1.09 1.26 1.06 0.87 -0.11 79 5 107 +5
28AUG26 57.50 P 1.20 1.27 1.18 1.23 -0.15 79 3 124 +3
28AUG26 60.00 P 1.65 2.30 1.60 1.65 -0.21 78 50 2,293 +1
28AUG26 62.50 P 2.41 2.72 2.18 2.22 -0.21 79 41 197 +29
28AUG26 65.00 P 2.96 3.60 2.89 2.90 -0.22 79 23 972 +14
28AUG26 67.50 P 3.68 4.69 3.66 3.71 -0.22 79 51 194 +12
28AUG26 70.00 P 4.65 5.32 4.38 4.60 -0.24 79 25 298 -5
28AUG26 72.50 P 6.24 7.30 6.00 5.76 -0.14 80 48 694 -1
28AUG26 75.00 P 6.42 8.26 6.37 6.96 -0.18 80 40 293 +29
28AUG26 77.50 P 8.84 9.11 8.24 8.28 -0.40 81 135 345 +89
28AUG26 80.00 P 11.85 11.85 9.68 9.72 -0.30 81 3 59 -1
28AUG26 82.50 P 0.00 0.00 0.00 11.24 -0.39 81 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 12.93 -0.41 82 0 234 0
28AUG26 87.50 P 0.00 0.00 0.00 14.64 -0.43 82 0 187 0
28AUG26 90.00 P 17.60 17.60 17.60 16.53 -0.46 83 1 92 +1
28AUG26 92.50 P 0.00 0.00 0.00 18.42 -0.47 84 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 20.46 -0.43 85 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 22.51 -0.43 85 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 24.68 -0.37 87 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 26.87 -0.37 88 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.12 -0.31 89 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 31.42 -0.31 91 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.74 -0.29 93 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.12 -0.25 95 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.01 75 0 115 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 -0.01 76 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.02 75 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 -0.02 75 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 -0.03 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.18 -0.03 75 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.04 75 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.26 -0.05 75 0 21 0
29SEP26 43.00 P 0.00 0.00 0.00 0.32 -0.05 75 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 -0.05 75 0 101 0
29SEP26 45.00 P 0.52 0.52 0.52 0.45 -0.07 75 1 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.54 -0.07 75 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.63 -0.07 75 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.72 -0.08 75 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 0.84 -0.06 75 0 140 0
29SEP26 50.00 P 0.95 1.02 0.95 0.94 -0.06 75 102 2,749 -40
29SEP26 52.50 P 1.28 1.28 1.25 1.27 -0.10 74 20 1,057 +20
29SEP26 55.00 P 1.64 2.02 1.63 1.66 -0.13 74 51 894 -1
29SEP26 57.50 P 2.70 2.85 2.33 2.22 -0.12 74 3 456 +1
29SEP26 60.00 P 2.79 2.91 2.76 2.77 -0.19 74 10 868 +1
29SEP26 62.50 P 3.65 4.30 3.42 3.48 -0.19 74 16 799 0
29SEP26 65.00 P 0.00 0.00 0.00 4.29 -0.21 74 0 1,082 0
29SEP26 67.50 P 0.00 0.00 0.00 5.23 -0.17 74 0 431 0
29SEP26 70.00 P 6.30 7.02 6.30 6.31 -0.15 74 4 414 0
29SEP26 72.50 P 7.51 7.51 7.51 7.51 -0.14 75 15 289 +15
29SEP26 75.00 P 8.83 10.17 8.83 8.83 -0.19 75 16 727 0
29SEP26 77.50 P 0.00 0.00 0.00 10.27 -0.10 76 0 498 0
29SEP26 80.00 P 0.00 0.00 0.00 11.80 -0.01 77 0 336 0
29SEP26 82.50 P 0.00 0.00 0.00 13.34 -0.08 77 0 174 0
29SEP26 85.00 P 0.00 0.00 0.00 14.97 -0.23 78 0 93 0
29SEP26 87.50 P 0.00 0.00 0.00 16.70 -0.26 78 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.45 -0.29 78 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 20.36 -0.28 79 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 22.27 -0.29 79 0 52 0
29SEP26 97.50 P 0.00 0.00 0.00 24.26 -0.25 80 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 26.33 -0.25 81 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 28.40 -0.26 81 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.56 -0.22 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.76 -0.20 83 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.96 -0.22 84 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 37.25 -0.11 85 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.55 -0.17 86 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.87 0.00 88 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.13 -0.25 88 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.46 -0.22 89 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.81 -0.12 90 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.18 -0.27 91 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.65 -0.03 93 0 2 0
29OCT26 50.00 P 1.75 1.75 1.75 1.39 -0.06 71 2 23 +2
29OCT26 52.50 P 2.20 2.20 2.20 1.83 -0.05 71 4 14 +4
29OCT26 55.00 P 2.22 2.50 2.22 2.30 -0.13 70 5 12 0
29OCT26 57.50 P 3.54 3.54 3.54 2.88 -0.14 70 5 18 +5
29OCT26 60.00 P 3.56 3.56 3.56 3.59 -0.15 70 1 23 +1
29OCT26 62.50 P 0.00 0.00 0.00 4.34 -0.18 70 0 22 0
29OCT26 65.00 P 0.00 0.00 0.00 5.27 -0.15 70 0 60 0
29OCT26 67.50 P 6.28 6.28 6.28 6.28 -0.13 71 2 18 +2
29OCT26 70.00 P 0.00 0.00 0.00 7.37 -0.16 70 0 48 0
29OCT26 72.50 P 0.00 0.00 0.00 8.66 -0.12 71 0 80 0
29OCT26 75.00 P 11.65 11.65 11.65 9.99 -0.14 72 1 153 +1
29OCT26 77.50 P 12.00 13.00 12.00 11.44 -0.11 72 14 165 -3
29OCT26 80.00 P 14.54 14.54 14.54 12.97 -0.03 73 8 45 0
29OCT26 82.50 P 0.00 0.00 0.00 14.55 -0.06 73 0 165 0
29OCT26 85.00 P 0.00 0.00 0.00 16.20 -0.19 74 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 17.95 -0.20 74 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 19.70 -0.25 74 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 21.52 -0.24 75 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 23.45 -0.23 75 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 25.38 -0.23 76 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.38 -0.21 76 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.45 -0.22 77 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.54 -0.21 77 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.66 -0.19 78 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.86 -0.19 79 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.08 -0.19 80 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.29 -0.09 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.59 -0.16 81 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.91 -0.16 82 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.23 -0.16 83 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.57 +0.05 84 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.87 -0.04 85 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.36 +0.15 87 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.53 -0.02 86 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.85 +0.01 86 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.39 +0.13 88 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.84 +0.48 90 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 -0.04 67 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.43 -0.03 68 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.50 -0.03 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.58 -0.05 67 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 -0.05 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.78 -0.05 68 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.88 -0.05 68 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.00 -0.03 67 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.13 -0.02 67 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.23 -0.05 67 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.37 -0.05 67 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.55 -0.05 67 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 1.71 -0.07 67 0 10 0
30DEC26 48.00 P 2.00 2.16 2.00 1.87 -0.09 66 2 110 +2
30DEC26 49.00 P 0.00 0.00 0.00 2.05 -0.09 66 0 15 0
30DEC26 50.00 P 2.64 2.64 2.40 2.26 -0.11 67 6 409 0
30DEC26 52.50 P 0.00 0.00 0.00 2.84 -0.11 66 0 216 0
30DEC26 55.00 P 3.33 3.37 3.33 3.47 -0.14 66 2 210 +1
30DEC26 57.50 P 0.00 0.00 0.00 4.22 -0.13 66 0 185 0
30DEC26 60.00 P 4.90 4.90 4.90 5.00 -0.16 66 12 383 +12
30DEC26 62.50 P 5.94 6.78 5.70 5.92 -0.16 66 224 284 +194
30DEC26 65.00 P 0.00 0.00 0.00 6.91 -0.10 66 0 1,327 0
30DEC26 67.50 P 0.00 0.00 0.00 8.04 -0.08 66 0 219 0
30DEC26 70.00 P 0.00 0.00 0.00 9.24 -0.11 67 0 748 0
30DEC26 72.50 P 0.00 0.00 0.00 10.54 -0.11 67 0 884 0
30DEC26 75.00 P 12.65 13.20 11.79 11.84 -0.20 67 472 350 +119
30DEC26 77.50 P 0.00 0.00 0.00 13.43 -0.06 68 0 162 0
30DEC26 80.00 P 16.38 16.38 16.38 14.99 -0.06 68 8 199 0
30DEC26 82.50 P 0.00 0.00 0.00 16.56 -0.11 69 0 203 0
30DEC26 85.00 P 0.00 0.00 0.00 18.25 -0.11 69 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 20.03 -0.08 70 0 178 0
30DEC26 90.00 P 0.00 0.00 0.00 21.81 -0.22 70 0 122 0
30DEC26 92.50 P 0.00 0.00 0.00 23.58 -0.23 70 0 254 0
30DEC26 95.00 P 0.00 0.00 0.00 25.42 -0.21 71 0 35 0
30DEC26 97.50 P 0.00 0.00 0.00 27.36 -0.22 71 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 29.31 -0.22 71 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 31.26 -0.22 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.32 -0.19 72 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.41 -0.20 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.51 -0.20 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.62 -0.20 73 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.81 -0.18 74 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.03 -0.18 75 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.26 -0.18 75 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.50 -0.17 76 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.77 -0.15 76 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.10 -0.14 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.43 -0.10 78 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.77 -0.07 64 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 0.87 -0.07 64 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.98 -0.06 64 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.13 -0.02 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.20 -0.09 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.33 -0.09 63 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.48 -0.11 63 0 51 0
30MAR27 42.00 P 1.80 1.80 1.78 1.65 -0.12 63 40 54 +39
30MAR27 43.00 P 0.00 0.00 0.00 1.84 -0.12 63 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.02 -0.12 63 0 14 0
30MAR27 45.00 P 2.05 2.05 2.05 2.20 -0.13 63 2 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.41 -0.15 63 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.65 -0.15 63 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.89 -0.16 63 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.13 -0.16 63 0 8 0
30MAR27 50.00 P 3.75 3.75 3.75 3.37 -0.16 63 4 459 -4
30MAR27 52.50 P 0.00 0.00 0.00 4.08 -0.19 63 0 448 0
30MAR27 55.00 P 4.80 4.80 4.80 4.84 -0.20 63 1 658 0
30MAR27 57.50 P 0.00 0.00 0.00 5.67 -0.23 63 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 6.61 -0.24 62 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 7.56 -0.24 62 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 8.64 -0.27 62 0 72 0
30MAR27 67.50 P 9.99 10.04 9.76 9.83 -0.22 62 28 69 +14
30MAR27 70.00 P 11.82 11.82 11.27 11.12 -0.15 63 28 104 +5
30MAR27 72.50 P 12.43 12.43 12.37 12.51 -0.13 63 4 584 +4
30MAR27 75.00 P 13.77 14.00 13.76 13.98 -0.07 64 5 1,239 +3
30MAR27 77.50 P 15.41 15.54 15.34 15.50 -0.07 64 18 667 +12
30MAR27 80.00 P 17.09 17.16 17.00 17.04 -0.12 64 46 120 +25
30MAR27 82.50 P 0.00 0.00 0.00 18.69 -0.12 65 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 20.39 -0.12 65 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.15 -0.12 66 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.92 +0.21 66 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 25.67 -0.35 66 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 27.57 -0.19 67 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.40 -0.33 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.36 -0.33 67 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 33.32 -0.34 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.29 -0.34 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.27 -0.34 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.35 -0.30 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.46 -0.30 69 0 0 0
29JUN27 50.00 P 4.50 4.50 4.50 4.59 -0.13 62 1 24 +1
29JUN27 52.50 P 0.00 0.00 0.00 5.38 -0.13 62 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 6.24 -0.15 62 0 759 0
29JUN27 57.50 P 0.00 0.00 0.00 7.21 -0.15 62 0 75 0
29JUN27 60.00 P 7.82 7.82 7.82 8.18 -0.16 61 20 54 +20
29JUN27 62.50 P 0.00 0.00 0.00 9.25 -0.18 61 0 60 0
29JUN27 65.00 P 11.17 11.17 11.17 10.41 -0.18 61 4 74 +4
29JUN27 67.50 P 0.00 0.00 0.00 11.57 -0.18 61 0 0 0
29JUN27 70.00 P 12.92 12.92 12.71 12.84 -0.15 61 10 22 +6
29JUN27 72.50 P 14.43 14.43 14.43 14.27 -0.10 61 9 29 +9
29JUN27 75.00 P 0.00 0.00 0.00 15.74 -0.12 62 0 465 0
29JUN27 77.50 P 17.50 17.50 17.50 17.29 -0.10 62 14 55 +14
29JUN27 80.00 P 18.79 18.80 18.77 18.90 -0.10 63 6 64 +6
29JUN27 82.50 P 0.00 0.00 0.00 20.55 -0.12 63 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 22.26 -0.12 63 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.00 -0.14 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.80 -0.17 64 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 27.72 -0.02 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.52 -0.18 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.49 -0.17 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.40 -0.21 66 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 35.36 -0.23 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.35 -0.22 66 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 39.33 -0.23 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.33 -0.23 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.33 -0.23 67 0 0 0
TOTAL PUT 3,927 48,454 +1,136
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$ 55.800
17JUL26 43.00 C 0.00 0.00 0.00 12.81 +0.72 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 11.81 +0.74 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 10.81 +0.74 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 9.81 +0.73 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 8.81 +0.72 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 7.82 +0.70 68 0 1 0
17JUL26 49.00 C 0.00 0.00 0.00 6.83 +0.66 66 0 1 0
17JUL26 50.00 C 0.00 0.00 0.00 5.86 +0.57 67 0 1 0
17JUL26 52.50 C 2.03 2.03 2.03 3.57 +0.29 65 14 14 +9
17JUL26 55.00 C 1.16 1.65 0.93 1.73 +0.01 64 108 136 +104
17JUL26 57.50 C 0.50 0.69 0.39 0.71 -0.07 68 36 188 +3
17JUL26 60.00 C 0.22 0.24 0.14 0.21 -0.08 67 19 125 +7
17JUL26 62.50 C 0.07 0.10 0.07 0.05 -0.04 68 10 134 +8
17JUL26 65.00 C 0.05 0.05 0.04 0.01 -0.02 69 5 298 -1
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 42 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
17JUL26 75.00 C 0.01 0.01 0.01 0.01 0.00 124 13 16 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 12.84 +0.73 58 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 11.85 +0.72 60 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 10.86 +0.70 59 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 9.88 +0.67 58 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 8.91 +0.63 58 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 7.96 +0.58 57 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 7.04 +0.52 58 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 6.16 +0.39 58 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 4.15 +0.21 57 0 0 0
24JUL26 55.00 C 2.44 2.47 1.89 2.58 +0.17 58 72 60 +33
24JUL26 57.50 C 1.37 1.37 1.22 1.48 0.00 59 123 146 +120
24JUL26 60.00 C 0.69 0.72 0.67 0.76 -0.06 58 96 107 +92
24JUL26 62.50 C 0.41 0.41 0.37 0.35 -0.07 58 130 131 +116
24JUL26 65.00 C 0.25 0.25 0.25 0.15 -0.05 58 2 2 +2
24JUL26 67.50 C 0.15 0.15 0.15 0.06 -0.03 59 2 5 +2
24JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 7 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 6 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 13.87 +0.55 56 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 12.89 +0.54 58 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.85 +0.47 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.94 +0.66 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.99 +0.63 56 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.07 +0.79 57 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.17 +0.55 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.08 +0.48 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.47 +0.39 57 0 1 0
30JUL26 52.50 C 3.77 4.39 3.65 4.54 +0.24 55 42 91 +42
30JUL26 55.00 C 2.67 2.93 2.54 3.06 +0.12 56 178 243 +138
30JUL26 57.50 C 1.55 1.90 1.50 1.94 +0.04 56 138 493 +40
30JUL26 60.00 C 1.16 1.35 1.00 1.22 +0.01 58 82 246 +45
30JUL26 62.50 C 0.76 0.76 0.75 0.69 -0.02 58 23 280 +14
30JUL26 65.00 C 0.52 0.52 0.47 0.37 -0.03 57 65 305 +52
30JUL26 67.50 C 0.37 0.37 0.31 0.19 -0.03 57 38 577 0
30JUL26 70.00 C 0.26 0.26 0.23 0.09 -0.02 57 23 463 +13
30JUL26 72.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 567 0
30JUL26 75.00 C 0.14 0.15 0.14 0.02 -0.01 58 10 581 +1
30JUL26 77.50 C 0.13 0.13 0.13 0.01 -0.01 58 26 397 0
30JUL26 80.00 C 0.10 0.10 0.10 0.01 0.00 63 2 446 -2
30JUL26 82.50 C 0.09 0.09 0.08 0.01 0.00 68 67 309 0
30JUL26 85.00 C 0.07 0.07 0.07 0.01 0.00 73 7 358 0
30JUL26 87.50 C 0.06 0.06 0.06 0.01 0.00 77 1 201 0
30JUL26 90.00 C 0.04 0.04 0.04 0.01 0.00 82 5 365 -5
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 273 0
28AUG26 43.00 C 0.00 0.00 0.00 13.03 +0.22 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.19 +0.51 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.37 +0.47 48 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.58 +0.44 50 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.12 +0.71 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.13 +0.41 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.39 +0.09 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.96 +0.32 58 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.34 +0.16 57 0 0 0
28AUG26 55.00 C 4.66 4.66 4.66 5.03 +0.16 58 1 19 +1
28AUG26 57.50 C 0.00 0.00 0.00 3.96 +0.03 59 0 39 0
28AUG26 60.00 C 2.80 2.80 2.80 3.09 +0.03 59 1 212 +1
28AUG26 62.50 C 2.35 2.35 2.28 2.34 -0.02 59 8 79 -7
28AUG26 65.00 C 1.83 1.83 1.83 1.74 -0.04 59 5 157 +1
28AUG26 67.50 C 1.21 1.47 1.21 1.28 -0.06 59 9 153 -7
28AUG26 70.00 C 1.18 1.18 1.18 0.93 -0.06 59 3 258 0
28AUG26 72.50 C 0.00 0.00 0.00 0.67 -0.06 59 0 291 0
28AUG26 75.00 C 0.76 0.76 0.76 0.48 -0.05 59 1 409 0
28AUG26 77.50 C 0.62 0.62 0.62 0.34 -0.05 59 7 595 +7
28AUG26 80.00 C 0.49 0.53 0.49 0.24 -0.04 59 6 588 +1
28AUG26 82.50 C 0.00 0.00 0.00 0.17 -0.03 59 0 547 0
28AUG26 85.00 C 0.36 0.36 0.36 0.12 -0.02 59 1 365 0
28AUG26 87.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 453 0
28AUG26 90.00 C 0.28 0.28 0.28 0.06 -0.01 59 1 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 249 0
28AUG26 95.00 C 0.22 0.22 0.22 0.03 -0.01 60 5 304 -5
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 244 0
28AUG26 100.00 C 0.18 0.18 0.18 0.01 -0.01 58 1 92 -1
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 14.41 +0.26 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.73 +0.36 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.84 +0.43 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.08 +0.39 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.36 +0.37 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.65 +0.33 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.98 +0.25 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.33 +0.24 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.25 +0.58 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.44 +0.14 55 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.19 +0.07 55 0 140 0
29SEP26 57.50 C 5.05 5.05 5.05 5.13 +0.03 55 1 98 0
29SEP26 60.00 C 3.97 3.97 3.97 4.24 -0.01 56 2 244 0
29SEP26 62.50 C 0.00 0.00 0.00 3.49 -0.03 57 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 2.80 -0.06 56 0 1,629 0
29SEP26 67.50 C 0.00 0.00 0.00 2.24 -0.07 56 0 884 0
29SEP26 70.00 C 0.00 0.00 0.00 1.78 -0.08 56 0 366 0
29SEP26 72.50 C 1.69 1.69 1.69 1.41 -0.08 56 11 235 +11
29SEP26 75.00 C 0.00 0.00 0.00 1.11 -0.08 56 0 197 0
29SEP26 77.50 C 0.00 0.00 0.00 0.87 -0.08 56 0 218 0
29SEP26 80.00 C 0.00 0.00 0.00 0.68 -0.07 56 0 581 0
29SEP26 82.50 C 0.00 0.00 0.00 0.52 -0.07 56 0 442 0
29SEP26 85.00 C 0.00 0.00 0.00 0.41 -0.06 56 0 438 0
29SEP26 87.50 C 0.00 0.00 0.00 0.31 -0.06 56 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.24 -0.05 56 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.19 -0.04 56 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.03 56 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.02 56 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 14.17 +0.45 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.66 +0.65 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.73 +0.40 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.04 +0.37 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.38 +0.35 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.74 +0.32 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.13 +0.30 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.89 +0.44 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.30 +0.15 53 0 15 0
29OCT26 55.00 C 6.12 6.12 6.12 7.11 +0.11 54 15 18 +15
29OCT26 57.50 C 0.00 0.00 0.00 6.06 +0.06 54 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 5.17 +0.02 55 0 67 0
29OCT26 62.50 C 0.00 0.00 0.00 4.40 0.00 55 0 44 0
29OCT26 65.00 C 0.00 0.00 0.00 3.71 +0.01 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.09 -0.01 55 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 2.56 -0.03 55 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.12 -0.04 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.75 -0.05 55 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.44 -0.05 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.18 -0.05 55 0 0 0
29OCT26 82.50 C 1.30 1.30 1.30 0.97 -0.05 55 2 6 +2
30DEC26 42.00 C 0.00 0.00 0.00 16.15 +0.14 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.41 +0.12 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.70 +0.10 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.95 +0.02 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.57 +0.28 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.93 +0.26 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.32 +0.24 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.56 +0.06 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.01 +0.06 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.74 +0.06 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.71 +0.15 53 0 38 0
30DEC26 57.50 C 0.00 0.00 0.00 7.63 +0.06 53 0 24 0
30DEC26 60.00 C 6.63 6.75 6.08 6.77 +0.09 53 52 130 +51
30DEC26 62.50 C 0.00 0.00 0.00 5.95 +0.04 54 0 51 0
30DEC26 65.00 C 5.22 5.41 5.22 5.38 +0.21 55 26 68 +21
30DEC26 67.50 C 0.00 0.00 0.00 4.69 +0.18 55 0 269 0
30DEC26 70.00 C 0.00 0.00 0.00 4.09 +0.16 55 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 3.56 +0.14 54 0 109 0
30DEC26 75.00 C 3.16 3.16 3.16 3.09 +0.12 54 2 330 0
30DEC26 77.50 C 0.00 0.00 0.00 2.68 +0.10 54 0 79 0
30DEC26 80.00 C 2.54 2.54 2.54 2.33 +0.09 54 2 605 +2
30DEC26 82.50 C 0.00 0.00 0.00 2.02 +0.08 54 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 1.75 +0.06 54 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.51 +0.05 54 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 1.31 +0.04 54 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.14 +0.04 54 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.98 +0.03 54 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.85 +0.03 54 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.74 +0.03 54 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 0.64 +0.04 54 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.55 +0.01 54 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.48 +0.02 54 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 17.46 +0.20 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 16.79 +0.12 50 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 16.41 +0.39 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.46 +0.05 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.87 +0.17 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.29 +0.48 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.76 +0.02 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.10 -0.11 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.72 +0.02 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.51 +0.01 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.60 +0.17 52 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.57 +0.11 52 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 8.67 +0.08 52 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 7.87 +0.05 53 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.16 +0.10 53 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.46 +0.11 53 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 5.81 +0.09 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.21 +0.06 53 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 4.69 +0.06 53 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 4.21 +0.04 53 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.78 +0.03 53 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 3.39 +0.01 53 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.05 +0.01 53 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 2.74 +0.01 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.46 0.00 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.21 0.00 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.98 -0.01 52 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.78 -0.02 52 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.60 -0.02 52 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.44 -0.02 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.29 -0.02 52 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.16 -0.03 52 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 17.73 +0.15 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.38 +0.84 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.55 +0.47 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.99 +0.51 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.47 +0.48 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.94 +0.50 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.42 +0.02 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.93 +0.33 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.80 +0.31 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.99 +0.50 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.05 +0.24 52 0 106 0
29JUN27 60.00 C 0.00 0.00 0.00 10.05 +0.09 52 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.41 +0.18 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.71 +0.18 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.87 +0.06 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.31 +0.12 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.69 +0.26 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.10 +0.08 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.62 +0.07 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.15 +0.06 53 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 4.69 +0.05 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.32 +0.03 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.98 +0.03 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.64 +0.03 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.32 +0.01 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.07 0.00 53 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.83 0.00 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.59 0.00 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.36 -0.01 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.19 -0.01 53 0 15 0
29JUN27 107.50 C 2.62 2.72 2.62 2.02 -0.01 53 60 167 +45
TOTAL CALL 1,559 31,363 +971
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
17JUL26 45.00 P 0.02 0.02 0.02 0.01 0.00 97 10 22 +10
17JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 5 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 6 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.05 70 0 15 0
17JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.09 67 0 42 0
17JUL26 50.00 P 0.20 0.20 0.11 0.05 -0.15 68 22 57 -7
17JUL26 52.50 P 0.75 0.77 0.35 0.27 -0.40 67 86 128 +61
17JUL26 55.00 P 1.98 1.98 1.42 1.00 -0.61 68 42 155 +7
17JUL26 57.50 P 0.00 0.00 0.00 2.45 -0.73 70 0 33 0
17JUL26 60.00 P 0.00 0.00 0.00 4.52 -0.74 78 0 23 0
17JUL26 62.50 P 0.00 0.00 0.00 6.94 -0.81 97 0 22 0
17JUL26 65.00 P 0.00 0.00 0.00 9.48 -0.77 126 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 12.05 -0.65 156 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 14.63 -0.58 186 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 17.20 -0.61 214 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 19.78 -0.65 243 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 22.35 -0.72 269 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 24.93 -0.19 296 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 27.36 -0.40 307 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 1 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.04 58 0 20 0
24JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.05 61 0 14 0
24JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.08 58 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.08 -0.11 59 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.13 -0.16 58 0 3 0
24JUL26 49.00 P 0.61 0.61 0.61 0.21 -0.23 58 15 25 +1
24JUL26 50.00 P 0.00 0.00 0.00 0.33 -0.29 58 0 1 0
24JUL26 52.50 P 0.00 0.00 0.00 0.85 -0.47 59 0 60 0
24JUL26 55.00 P 2.49 2.49 2.49 1.73 -0.70 58 14 67 +14
24JUL26 57.50 P 4.55 4.55 4.55 3.20 -0.69 60 12 44 +12
24JUL26 60.00 P 0.00 0.00 0.00 5.04 -0.78 62 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 7.00 -1.05 58 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 9.59 -0.82 76 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 12.05 -0.83 87 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 14.63 -0.78 103 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 17.20 -0.72 119 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 19.78 -0.65 134 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 22.35 -0.72 149 0 0 0
30JUL26 42.00 P 0.10 0.10 0.10 0.02 -0.03 58 5 100 -5
30JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.05 57 0 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.06 -0.06 58 0 14 0
30JUL26 45.00 P 0.18 0.18 0.18 0.09 -0.09 58 27 147 +12
30JUL26 46.00 P 0.00 0.00 0.00 0.14 -0.12 57 0 139 0
30JUL26 47.00 P 0.53 0.53 0.53 0.21 -0.16 57 15 160 -12
30JUL26 48.00 P 0.38 0.38 0.38 0.31 -0.21 57 2 272 -2
30JUL26 49.00 P 0.62 0.62 0.49 0.45 -0.26 57 12 322 -2
30JUL26 50.00 P 0.83 0.83 0.65 0.63 -0.31 58 85 513 +50
30JUL26 52.50 P 1.73 1.77 1.28 1.28 -0.43 58 80 339 +60
30JUL26 55.00 P 3.28 3.28 2.29 2.29 -0.51 58 205 537 +45
30JUL26 57.50 P 4.42 4.75 4.12 3.69 -0.72 59 58 250 +42
30JUL26 60.00 P 6.40 6.40 5.48 5.47 -0.77 61 77 658 +75
30JUL26 62.50 P 0.00 0.00 0.00 7.30 -1.01 57 0 343 0
30JUL26 65.00 P 10.31 10.31 10.31 9.78 -0.80 68 1 636 0
30JUL26 67.50 P 0.00 0.00 0.00 12.18 -0.80 75 0 648 0
30JUL26 70.00 P 15.31 15.31 15.31 14.67 -0.74 84 1 352 -1
30JUL26 72.50 P 0.00 0.00 0.00 17.20 -0.72 95 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 19.78 -0.65 107 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 22.35 -0.72 118 0 305 0
30JUL26 80.00 P 0.00 0.00 0.00 24.93 -0.19 130 0 152 -38
30JUL26 82.50 P 0.00 0.00 0.00 27.36 -0.40 135 0 113 0
30JUL26 85.00 P 0.00 0.00 0.00 29.88 -0.67 143 0 206 0
30JUL26 87.50 P 0.00 0.00 0.00 32.19 -0.26 140 0 128 -15
30JUL26 90.00 P 0.00 0.00 0.00 34.72 -0.23 148 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 37.30 -0.58 159 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.89 -0.43 170 0 0 -27
30JUL26 97.50 P 0.00 0.00 0.00 42.39 -0.48 176 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 44.89 -0.27 182 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 47.23 -0.89 179 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 49.75 -0.36 185 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 52.24 -0.88 189 0 0 0
28AUG26 43.00 P 0.82 0.82 0.60 0.49 -0.20 59 24 72 +19
28AUG26 44.00 P 0.00 0.00 0.00 0.62 -0.23 59 0 37 0
28AUG26 45.00 P 0.00 0.00 0.00 0.78 -0.27 59 0 42 0
28AUG26 46.00 P 0.00 0.00 0.00 0.97 -0.27 59 0 96 0
28AUG26 47.00 P 0.00 0.00 0.00 1.19 -0.31 59 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 1.41 -0.33 58 0 49 0
28AUG26 49.00 P 1.95 1.95 1.88 1.68 -0.42 58 22 63 +5
28AUG26 50.00 P 2.60 2.60 2.10 2.02 -0.45 59 18 70 0
28AUG26 52.50 P 0.00 0.00 0.00 2.95 -0.57 59 0 114 0
28AUG26 55.00 P 4.50 4.50 4.09 4.09 -0.62 58 2 309 0
28AUG26 57.50 P 0.00 0.00 0.00 5.54 -0.67 59 0 392 0
28AUG26 60.00 P 7.20 7.20 7.19 7.19 -0.69 60 4 323 0
28AUG26 62.50 P 0.00 0.00 0.00 9.04 -0.78 62 0 650 0
28AUG26 65.00 P 0.00 0.00 0.00 11.02 -0.71 63 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 13.14 -0.76 65 0 556 0
28AUG26 70.00 P 0.00 0.00 0.00 15.37 -0.83 67 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 17.69 -0.83 70 0 359 0
28AUG26 75.00 P 0.00 0.00 0.00 20.08 -0.61 73 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 22.53 -0.81 78 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 24.97 -0.34 81 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 27.54 -0.24 88 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 29.88 -0.67 88 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 32.19 -0.76 87 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 34.72 -0.23 92 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 37.43 -0.45 102 0 0 -108
28AUG26 95.00 P 0.00 0.00 0.00 39.89 -0.43 105 0 0 -15
28AUG26 97.50 P 0.00 0.00 0.00 42.39 -0.50 108 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.89 -0.27 112 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.23 -0.89 110 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.75 -0.90 114 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.24 -0.88 117 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.83 -0.24 56 0 191 0
29SEP26 43.00 P 1.30 1.30 1.19 0.99 -0.30 56 10 91 +5
29SEP26 44.00 P 1.55 1.55 1.55 1.20 -0.30 56 1 59 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.42 -0.28 56 0 68 0
29SEP26 46.00 P 2.10 2.10 2.10 1.65 -0.29 56 1 59 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.91 -0.37 56 0 89 0
29SEP26 48.00 P 2.20 2.20 2.20 2.20 -0.40 56 1 135 +1
29SEP26 49.00 P 3.00 3.07 3.00 2.52 -0.42 55 62 361 +62
29SEP26 50.00 P 3.40 3.40 2.86 2.86 -0.46 55 122 1,864 +119
29SEP26 52.50 P 4.34 4.34 4.31 3.92 -0.52 56 8 565 -8
29SEP26 55.00 P 0.00 0.00 0.00 5.17 -0.59 56 0 893 0
29SEP26 57.50 P 0.00 0.00 0.00 6.61 -0.65 56 0 913 0
29SEP26 60.00 P 9.35 9.35 9.35 8.22 -0.69 57 1 1,705 0
29SEP26 62.50 P 0.00 0.00 0.00 10.04 -0.81 58 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 11.92 -0.83 59 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 13.95 -0.75 60 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 16.07 -0.85 62 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 18.26 -0.85 63 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 20.55 -0.79 65 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 22.90 -0.61 67 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 25.29 -0.75 69 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 27.54 -0.56 69 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 29.88 -0.70 69 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 32.19 -0.76 69 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 34.72 -1.00 73 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 37.43 -0.45 80 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 39.89 -0.74 83 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 42.39 -0.65 86 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.89 -0.27 88 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 47.23 -0.89 87 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.75 -0.90 90 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.24 -0.98 93 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.42 -1.18 85 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.94 -1.20 88 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.49 -0.22 55 0 5 0
29OCT26 44.00 P 0.00 0.00 0.00 1.72 -0.25 55 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 1.94 -0.31 54 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 2.18 -0.34 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.47 -0.38 54 0 12 0
29OCT26 48.00 P 0.00 0.00 0.00 2.80 -0.41 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.18 -0.42 54 0 1 0
29OCT26 50.00 P 4.03 4.03 4.03 3.54 -0.48 54 1 34 +1
29OCT26 52.50 P 0.00 0.00 0.00 4.66 -0.53 54 0 32 0
29OCT26 55.00 P 6.24 6.24 6.24 5.94 -0.60 54 2 128 +2
29OCT26 57.50 P 0.00 0.00 0.00 7.38 -0.65 55 0 232 0
29OCT26 60.00 P 9.00 9.00 9.00 9.00 -0.66 55 81 95 +81
29OCT26 62.50 P 0.00 0.00 0.00 10.73 -0.70 56 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 12.59 -0.61 57 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 14.65 -0.70 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.70 -0.51 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.84 -0.81 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.04 -0.81 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.33 -0.82 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.48 -0.98 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.03 -0.82 66 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.05 -0.25 53 0 90 0
30DEC26 43.00 P 0.00 0.00 0.00 2.35 -0.22 53 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.59 -0.29 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.95 -0.25 53 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.24 -0.32 53 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 -0.31 53 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 3.94 -0.39 53 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.43 -0.32 53 0 18 0
30DEC26 50.00 P 5.24 5.24 5.24 4.78 -0.45 53 1 201 0
30DEC26 52.50 P 0.00 0.00 0.00 5.89 -0.52 52 0 160 0
30DEC26 55.00 P 7.99 7.99 7.92 7.33 -0.37 53 117 843 -15
30DEC26 57.50 P 0.00 0.00 0.00 8.93 -0.51 55 0 449 0
30DEC26 60.00 P 0.00 0.00 0.00 10.53 -0.38 55 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 12.04 -0.53 54 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 13.86 -0.55 55 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 15.85 -0.48 56 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 17.92 -0.38 57 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 19.86 -0.49 57 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 21.97 -0.47 58 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 24.18 -0.40 59 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 26.47 -0.29 60 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 28.54 -0.44 60 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 31.03 -0.20 62 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 33.36 -0.14 63 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 35.58 -0.22 63 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 38.18 +0.05 66 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 40.41 -0.22 66 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 42.39 -1.13 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.89 -0.33 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.23 -0.89 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.75 -0.90 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.24 -0.98 67 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.08 -0.21 52 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.39 -0.23 52 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.74 -0.23 52 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 4.11 -0.23 52 0 14 0
30MAR27 46.00 P 0.00 0.00 0.00 4.45 -0.28 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.85 -0.30 52 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.22 -0.35 51 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.74 -0.28 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 6.11 -0.56 51 0 14 0
30MAR27 52.50 P 0.00 0.00 0.00 7.45 -0.53 52 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 8.71 -0.45 52 0 236 0
30MAR27 57.50 P 10.80 10.80 10.80 10.18 -0.52 52 1 191 0
30MAR27 60.00 P 0.00 0.00 0.00 11.77 -0.77 52 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 13.48 -0.48 53 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 15.26 -0.50 53 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 17.19 -0.56 54 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 19.10 -0.52 54 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 21.07 -0.60 55 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 23.25 -0.70 56 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 25.17 -0.87 55 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 27.46 -0.35 57 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 29.55 -0.48 57 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 31.90 -0.29 58 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 34.17 -0.18 59 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 36.41 -0.20 60 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 38.41 -0.56 58 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 40.64 -0.58 58 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 42.88 -0.69 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.45 -0.49 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.71 -0.58 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.95 -0.96 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.74 -0.48 63 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.79 -0.09 53 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 4.98 -0.22 52 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.46 -0.42 52 0 13 0
29JUN27 46.00 P 0.00 0.00 0.00 5.80 -0.61 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 6.41 -0.19 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.69 -0.37 52 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 7.30 -0.26 53 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 7.65 -0.40 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 8.89 -0.33 51 0 32 0
29JUN27 55.00 P 10.78 10.78 10.78 10.35 -0.68 52 1 65 +1
29JUN27 57.50 P 0.00 0.00 0.00 11.85 -0.51 52 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 13.29 -0.85 52 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 15.10 -0.53 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.04 -0.29 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.90 -0.35 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.85 -0.26 55 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 22.78 -0.28 55 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 24.65 -0.75 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.76 -0.26 56 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 28.80 -0.26 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.93 -0.24 57 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 33.11 -0.09 57 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 35.28 -0.22 58 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 36.87 -0.80 55 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 39.63 -0.46 58 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 41.88 -0.46 59 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 43.88 -0.72 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.25 -0.62 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.54 -0.37 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.85 -0.51 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.21 -0.49 59 0 0 0
TOTAL PUT 1,249 38,409 +432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 17.010
30JUL26 11.00 C 0.00 0.00 0.00 6.06 +0.19 110 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.56 +0.19 100 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.06 +0.19 90 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.56 +0.18 81 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.02 +0.16 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.57 +0.20 66 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.03 +0.16 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.53 +0.16 28 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.04 +0.16 31 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.56 +0.14 30 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.11 +0.12 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.72 +0.09 28 0 151 0
30JUL26 17.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 177 0
30JUL26 17.50 C 0.22 0.22 0.22 0.22 +0.02 28 10 360 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 228 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 70 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 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
28AUG26 11.00 C 0.00 0.00 0.00 6.06 +0.19 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.57 +0.20 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.08 +0.21 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.61 +0.23 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.07 +0.18 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.59 +0.20 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.09 +0.17 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.60 +0.15 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.14 +0.14 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.72 +0.13 29 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.33 +0.11 28 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.97 +0.05 27 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 55 0
28AUG26 17.50 C 0.00 0.00 0.00 0.50 +0.04 28 0 100 0
28AUG26 18.00 C 0.34 0.34 0.34 0.35 +0.04 29 4 104 0
28AUG26 18.50 C 0.24 0.24 0.24 0.23 +0.03 29 6 152 +6
28AUG26 19.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 51 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 0.00 29 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.13 +0.23 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.64 +0.23 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.15 +0.23 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.66 +0.23 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.17 +0.23 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.65 +0.18 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.14 +0.15 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.69 +0.14 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.26 +0.14 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 +0.12 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 +0.11 27 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 +0.06 26 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 +0.05 26 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.03 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.05 27 0 64 0
29SEP26 18.50 C 0.39 0.39 0.39 0.38 +0.04 27 5 49 +5
29SEP26 19.00 C 0.30 0.30 0.30 0.27 +0.03 27 2 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 29 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 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.64 +0.19 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.19 +0.22 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.71 +0.23 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.23 +0.23 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.75 +0.23 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.29 +0.22 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.78 +0.15 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.36 +0.13 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.98 +0.12 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.64 +0.12 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.33 +0.10 26 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.06 +0.08 26 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 0.84 +0.07 26 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.65 +0.05 26 0 165 0
29OCT26 18.50 C 0.00 0.00 0.00 0.51 +0.05 27 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.29 +0.04 27 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 +0.21 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.79 +0.24 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.28 +0.20 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.81 +0.21 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.36 +0.23 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 +0.22 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.45 +0.23 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.94 +0.13 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 +0.12 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.19 +0.11 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 +0.10 25 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.56 +0.08 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 +0.08 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 +0.06 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 +0.07 26 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 +0.05 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.04 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.03 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 30 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 6.41 +0.23 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.89 +0.19 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.47 +0.23 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.99 +0.21 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.53 +0.17 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.09 +0.17 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.66 +0.17 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.26 +0.22 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.80 +0.12 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.46 +0.11 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.14 +0.10 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.86 +0.09 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.60 +0.08 24 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.37 +0.07 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 +0.06 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 +0.05 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.83 +0.05 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 +0.04 24 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 +0.03 24 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 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 6.50 +0.19 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.04 +0.19 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.57 +0.17 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.11 +0.16 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.66 +0.15 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.23 +0.15 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.82 +0.15 28 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.43 +0.14 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.97 +0.13 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.64 +0.12 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.34 +0.12 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.06 +0.05 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.85 +0.10 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.62 +0.10 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.40 +0.09 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.21 +0.09 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.04 +0.07 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 +0.07 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.76 +0.06 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 +0.05 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 12 0
TOTAL CALL 27 7,263 +11
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 260 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 492 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 -0.06 29 0 479 0
30JUL26 17.00 P 0.00 0.00 0.00 0.41 -0.09 29 0 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.71 -0.12 30 0 135 0
30JUL26 18.00 P 0.00 0.00 0.00 1.08 -0.14 29 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.52 -0.15 29 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.99 -0.16 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.49 -0.16 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.99 -0.16 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.99 -0.16 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.99 -0.16 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.99 -0.16 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.99 -0.16 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.99 -0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.99 -0.16 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.99 -0.16 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.99 -0.16 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 82 0
28AUG26 16.50 P 0.00 0.00 0.00 0.45 -0.04 29 0 87 0
28AUG26 17.00 P 0.00 0.00 0.00 0.68 -0.05 29 0 141 0
28AUG26 17.50 P 0.00 0.00 0.00 0.97 -0.07 30 0 148 0
28AUG26 18.00 P 0.00 0.00 0.00 1.28 -0.11 29 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.66 -0.13 29 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.08 -0.14 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.53 -0.15 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.00 -0.16 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.00 -0.19 34 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.00 -0.19 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.99 -0.20 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.99 -0.20 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.00 -0.19 57 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.99 -0.20 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.00 -0.19 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 3 0
29SEP26 15.00 P 0.18 0.18 0.18 0.16 -0.02 27 12 436 -12
29SEP26 15.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 -0.04 28 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.83 -0.05 28 0 59 0
29SEP26 17.50 P 0.00 0.00 0.00 1.12 -0.05 28 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.41 -0.10 27 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.77 -0.12 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.17 -0.12 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.59 -0.14 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 -0.20 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.00 -0.19 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.00 -0.19 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.99 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 -0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.00 -0.19 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.99 -0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 -0.19 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.00 -0.19 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.00 -0.19 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.00 -0.19 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.00 -0.19 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.35 -0.03 27 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.71 -0.04 27 0 72 0
29OCT26 17.00 P 0.00 0.00 0.00 0.94 -0.05 27 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 1.19 -0.09 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.51 -0.09 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.86 -0.10 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.24 -0.12 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.65 -0.13 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.08 -0.20 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.01 -0.19 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.00 -0.19 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.00 -0.19 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.04 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 -0.05 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 -0.04 26 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 -0.04 26 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 -0.04 26 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 -0.09 25 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 -0.10 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 -0.12 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 -0.13 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.74 -0.13 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.16 -0.18 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.20 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.00 -0.19 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.00 -0.19 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.00 -0.19 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.00 -0.19 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.02 -0.17 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.02 -0.17 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.00 -0.19 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.00 -0.19 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.00 -0.19 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.02 -0.17 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 -0.04 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 -0.04 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 -0.03 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 -0.03 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 -0.06 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.26 -0.09 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 -0.08 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 -0.10 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.15 -0.11 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.50 -0.12 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.87 -0.13 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.27 -0.15 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.08 -0.19 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 -0.16 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.00 -0.19 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.01 -0.18 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.01 -0.18 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.02 -0.17 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.02 -0.17 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.00 -0.19 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.01 -0.18 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.01 -0.18 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 -0.02 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.68 -0.04 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 -0.05 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.23 -0.05 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.47 -0.06 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 -0.07 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.02 -0.07 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.33 -0.08 24 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.65 -0.09 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.00 -0.09 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.35 -0.10 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.73 -0.11 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.52 -0.11 22 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.34 -0.13 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.20 -0.13 15 0 0 0
TOTAL PUT 12 5,885 -12
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$ 87.000
30JUL26 57.50 C 0.00 0.00 0.00 29.51 -0.32 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.07 -0.26 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.70 -0.14 81 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.08 -0.26 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.59 -0.25 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.11 -0.30 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.60 -0.25 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.11 -0.26 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.67 -0.26 30 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.32 -0.26 30 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 5.18 -0.26 30 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 3.38 -0.24 30 0 76 0
30JUL26 87.50 C 0.00 0.00 0.00 1.97 -0.17 29 0 258 0
30JUL26 90.00 C 1.21 1.21 1.16 1.11 -0.13 30 7 57 +4
30JUL26 92.50 C 0.00 0.00 0.00 0.53 -0.11 30 0 31 0
30JUL26 95.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 39 0
30JUL26 97.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.77 -0.06 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.29 -0.04 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.82 -0.02 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.35 +0.01 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.83 -0.09 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.38 -0.05 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.85 -0.15 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.48 -0.31 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.22 -0.34 27 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 8.12 -0.37 27 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 6.24 -0.39 27 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.49 -0.54 26 0 82 0
28AUG26 87.50 C 3.27 3.27 3.27 3.40 -0.23 28 7 16 -7
28AUG26 90.00 C 0.00 0.00 0.00 2.34 -0.26 28 0 105 0
28AUG26 92.50 C 0.00 0.00 0.00 1.55 -0.30 28 0 24 0
28AUG26 95.00 C 1.23 1.23 1.23 0.98 -0.25 28 1 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.60 -0.19 28 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.36 -0.14 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.20 -0.10 27 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.07 -0.54 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.14 -0.51 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.15 -0.47 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.15 -0.48 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.16 -0.50 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.66 -0.52 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.24 -0.45 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.77 -0.44 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.29 -0.42 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.82 -0.45 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.35 -0.37 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.83 -0.55 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.38 -0.58 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.35 -0.13 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.72 -0.27 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.55 -0.28 27 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 8.57 -0.28 27 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 6.80 -0.17 27 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 5.25 -0.16 27 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 3.94 -0.16 27 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 2.95 -0.11 27 0 23 0
29SEP26 92.50 C 0.00 0.00 0.00 2.14 -0.11 27 0 102 0
29SEP26 95.00 C 0.00 0.00 0.00 1.53 -0.12 27 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.05 -0.14 27 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 0.71 -0.10 27 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.47 -0.08 27 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.08 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.93 -0.28 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.46 -0.25 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.99 -0.28 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.35 -0.39 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.83 -0.55 23 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.78 -0.21 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.35 -0.30 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.81 -0.26 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.70 -0.26 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.77 -0.26 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 7.11 -0.15 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.59 -0.16 25 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 4.34 -0.14 25 0 77 0
29OCT26 90.00 C 0.00 0.00 0.00 3.29 -0.16 25 0 47 0
29OCT26 92.50 C 0.00 0.00 0.00 2.51 -0.10 25 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 1.89 -0.08 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.38 -0.10 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.99 -0.10 25 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 0.70 -0.08 25 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.21 -0.40 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.22 -0.43 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.22 -0.40 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.23 -0.40 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.23 -0.43 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.74 -0.44 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.24 -0.45 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.93 -0.28 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.46 -0.25 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.99 -0.29 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.35 -0.51 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.90 -0.64 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.78 -0.21 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.80 +0.01 28 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 13.64 -0.10 27 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.31 -0.27 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.56 -0.27 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 8.00 -0.27 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 6.73 -0.13 25 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 5.48 -0.14 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.44 -0.10 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 3.55 -0.10 24 0 45 0
30DEC26 95.00 C 0.00 0.00 0.00 2.80 -0.13 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.21 -0.09 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.74 -0.08 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.36 -0.07 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.03 -0.10 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 -0.08 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.58 -0.06 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 -0.05 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.93 -0.56 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.55 -0.49 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.24 -0.49 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.98 -0.50 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.78 -0.20 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.66 -0.21 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.57 -0.27 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.23 -0.71 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.47 -0.30 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.84 -0.29 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.34 -0.28 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.01 -0.29 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 6.83 -0.27 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 5.91 -0.13 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 4.96 -0.13 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.16 -0.10 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 3.44 -0.12 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.83 -0.15 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.33 -0.10 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.88 -0.16 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.54 -0.13 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.20 -0.11 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.96 -0.11 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 30.06 -0.60 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.58 -0.68 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.32 -0.76 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.28 -0.20 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.07 -0.26 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.01 -0.27 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 17.05 -0.27 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.53 +0.06 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.52 -0.15 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.95 -0.23 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.55 -0.22 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 9.28 -0.22 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.14 -0.20 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.07 -0.19 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.17 -0.18 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.32 -0.16 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.60 -0.16 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.94 -0.14 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.37 -0.14 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.88 -0.11 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.52 -0.12 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.14 -0.09 24 0 0 0
TOTAL CALL 15 2,242 -3
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 31 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.07 0.00 30 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 130 0
30JUL26 82.50 P 0.00 0.00 0.00 0.56 -0.03 29 0 141 0
30JUL26 85.00 P 0.00 0.00 0.00 1.24 -0.05 29 0 142 0
30JUL26 87.50 P 0.00 0.00 0.00 2.42 0.00 30 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 3.98 +0.11 30 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 5.92 +0.15 30 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.14 +0.20 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.53 +0.23 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.00 +0.25 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.00 +0.15 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.00 +0.25 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.50 +0.25 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 0.01 -0.01 28 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.21 -0.06 28 0 15 0
28AUG26 77.50 P 0.61 0.61 0.61 0.45 -0.09 28 6 30 +6
28AUG26 80.00 P 0.99 0.99 0.99 0.86 -0.11 28 1 126 -1
28AUG26 82.50 P 0.00 0.00 0.00 1.50 -0.14 28 0 50 0
28AUG26 85.00 P 0.00 0.00 0.00 2.41 -0.14 28 0 77 0
28AUG26 87.50 P 0.00 0.00 0.00 3.43 -0.32 27 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 4.99 -0.24 27 0 7 0
28AUG26 92.50 P 0.00 0.00 0.00 6.72 -0.04 27 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.70 +0.03 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.85 +0.08 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.14 -0.16 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.54 -0.10 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.27 +0.42 38 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.59 +0.34 36 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.01 +0.26 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.50 +0.25 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 0.04 -0.01 27 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 7 0
29SEP26 72.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 60 0
29SEP26 77.50 P 1.36 1.36 1.36 1.15 -0.03 27 5 40 -5
29SEP26 80.00 P 2.00 2.00 2.00 1.82 -0.03 27 14 22 -14
29SEP26 82.50 P 0.00 0.00 0.00 2.68 -0.05 27 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 3.73 -0.08 27 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 5.06 -0.07 27 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.64 -0.02 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.32 +0.08 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.24 +0.11 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.31 +0.14 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.50 +0.17 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.47 -0.12 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.49 +0.63 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.88 +0.60 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.85 +0.19 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.74 +0.53 37 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 0.00 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.16 0.00 25 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 1.45 -0.01 25 0 45 0
29OCT26 80.00 P 2.30 2.30 2.30 2.16 0.00 25 15 15 -15
29OCT26 82.50 P 0.00 0.00 0.00 3.05 -0.02 25 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 4.13 -0.02 25 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 5.40 -0.03 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.94 -0.01 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.63 +0.09 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.51 +0.12 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.53 +0.14 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.67 +0.17 25 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.05 +0.20 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.49 +0.54 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.88 +0.60 30 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.03 +0.37 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 -0.01 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.98 -0.01 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.46 -0.02 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.09 -0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.89 -0.01 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 3.85 -0.03 25 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 4.90 -0.04 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 6.17 -0.03 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.64 -0.10 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.34 +0.36 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.12 +0.10 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.05 +0.11 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.11 +0.15 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.05 -0.06 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.49 +0.16 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.88 +0.24 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.03 +0.04 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.74 +0.45 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.70 -0.03 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.06 -0.04 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.53 -0.04 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.12 -0.04 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.85 -0.04 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.71 -0.04 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.68 -0.01 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.75 -0.03 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.00 -0.11 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.46 0.00 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.07 +0.01 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.81 +0.04 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.65 +0.07 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.30 -0.13 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.68 +0.07 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.49 -0.15 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.88 +0.01 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.33 +0.07 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.74 +0.25 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 0.00 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 0.00 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.84 0.00 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.21 -0.01 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.68 0.00 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.26 +0.01 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.93 +0.01 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.73 +0.01 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.69 +0.02 24 0 1 0
29JUN27 82.50 P 6.03 6.03 6.03 5.75 +0.03 24 1 1 +1
29JUN27 85.00 P 0.00 0.00 0.00 6.95 +0.04 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.30 +0.05 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.75 +0.08 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.36 +0.08 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.07 +0.11 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.46 +0.21 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.62 -0.08 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 18.55 -0.17 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.79 -0.03 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.65 -0.22 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.01 0.00 25 0 0 0
TOTAL PUT 42 1,935 -28
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$ 456.200
17JUL26 310.00 C 0.00 0.00 0.00 146.38 -1.79 168 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 136.39 -1.76 157 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 126.39 -1.76 144 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 116.40 -1.76 133 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 106.41 -1.81 122 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 96.60 -1.60 125 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 86.42 -1.30 99 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 76.43 -1.29 89 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 66.45 -1.28 79 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 56.48 -1.27 69 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 46.45 -1.37 56 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 36.79 -1.28 56 0 0 0
17JUL26 430.00 C 20.81 21.06 19.99 26.93 -1.83 45 331 417 +329
17JUL26 440.00 C 16.80 17.80 12.19 18.41 -1.78 47 505 719 +384
17JUL26 450.00 C 10.50 12.09 6.45 10.40 -2.82 41 1,376 895 +524
17JUL26 460.00 C 5.87 7.05 2.86 5.39 -2.64 42 4,136 1,204 +349
17JUL26 470.00 C 3.00 3.50 1.25 2.60 -1.82 45 3,106 2,215 +349
17JUL26 480.00 C 1.91 1.91 0.72 1.16 -1.34 47 2,696 2,019 -266
17JUL26 490.00 C 0.84 0.84 0.37 0.50 -0.85 49 487 1,221 -92
17JUL26 500.00 C 0.30 0.48 0.20 0.21 -0.51 51 280 1,305 -77
17JUL26 510.00 C 0.22 0.29 0.12 0.09 -0.29 53 100 1,114 +86
17JUL26 520.00 C 0.16 0.20 0.10 0.04 -0.16 56 86 1,003 -86
17JUL26 530.00 C 0.00 0.00 0.00 0.02 -0.09 58 0 612 0
17JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 482 0
17JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 330 0
17JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 17 0
17JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 79 0 73 0
17JUL26 580.00 C 0.01 0.01 0.01 0.01 0.00 84 1 1 +1
17JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 90 0 189 0
17JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 95 0 134 0
24JUL26 340.00 C 0.00 0.00 0.00 116.93 -1.56 87 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 106.80 -1.69 76 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 96.76 -1.74 67 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 86.51 -1.43 41 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 78.42 +0.44 78 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 66.61 -1.47 40 0 0 0
24JUL26 400.00 C 0.00 0.00 0.00 56.80 -1.51 40 0 1 0
24JUL26 410.00 C 0.00 0.00 0.00 47.20 -1.58 40 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 38.02 -1.65 40 0 0 0
24JUL26 430.00 C 24.49 24.49 23.29 29.71 -1.36 41 121 91 +91
24JUL26 440.00 C 18.00 21.19 16.42 21.93 -1.59 40 273 170 +169
24JUL26 450.00 C 13.50 17.20 11.00 15.45 -1.96 39 308 276 +149
24JUL26 460.00 C 8.33 11.82 7.54 10.50 -1.75 40 393 271 +188
24JUL26 470.00 C 5.52 7.82 4.62 6.71 -1.66 40 344 263 +229
24JUL26 480.00 C 4.24 5.29 2.90 4.43 -1.21 41 416 358 +288
24JUL26 490.00 C 2.50 3.15 1.90 2.73 -0.94 42 49 89 +37
24JUL26 500.00 C 1.40 1.98 1.40 1.64 -0.76 43 49 253 +48
24JUL26 510.00 C 1.00 1.48 1.00 0.96 -0.57 43 175 240 +174
24JUL26 520.00 C 0.66 0.84 0.64 0.56 -0.41 44 61 114 +54
24JUL26 530.00 C 0.38 0.45 0.38 0.32 -0.29 45 53 72 +24
24JUL26 540.00 C 0.34 0.40 0.34 0.18 -0.21 45 24 39 +24
24JUL26 550.00 C 0.00 0.00 0.00 0.11 -0.13 47 0 15 0
24JUL26 560.00 C 0.00 0.00 0.00 0.06 -0.10 47 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 140 0
24JUL26 580.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 226.50 -1.89 84 0 734 0
30JUL26 235.00 C 0.00 0.00 0.00 221.51 -1.89 91 0 501 0
30JUL26 240.00 C 0.00 0.00 0.00 216.52 -1.85 92 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 211.52 -1.84 79 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 206.53 -1.91 84 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 201.53 -1.92 0 0 30 0
30JUL26 260.00 C 0.00 0.00 0.00 196.54 -1.83 73 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 192.20 -1.25 126 0 363 0
30JUL26 270.00 C 0.00 0.00 0.00 186.71 -1.71 101 0 330 0
30JUL26 275.00 C 0.00 0.00 0.00 181.56 -1.88 67 0 160 0
30JUL26 280.00 C 0.00 0.00 0.00 176.56 -1.94 0 0 130 0
30JUL26 285.00 C 0.00 0.00 0.00 172.72 -0.74 121 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 166.58 -1.97 61 0 160 0
30JUL26 295.00 C 0.00 0.00 0.00 161.58 -2.03 0 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 156.59 -1.99 0 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 147.45 -1.09 97 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 136.62 -1.99 50 0 31 0
30JUL26 330.00 C 0.00 0.00 0.00 126.63 -1.99 41 0 61 0
30JUL26 340.00 C 0.00 0.00 0.00 116.93 -1.69 65 0 300 0
30JUL26 350.00 C 0.00 0.00 0.00 107.60 -1.05 72 0 90 0
30JUL26 360.00 C 0.00 0.00 0.00 96.76 -2.03 46 0 116 0
30JUL26 370.00 C 0.00 0.00 0.00 88.47 -0.48 67 0 530 0
30JUL26 380.00 C 0.00 0.00 0.00 78.42 +0.13 60 1 287 -1
30JUL26 390.00 C 0.00 0.00 0.00 67.05 -1.48 38 0 84 0
30JUL26 400.00 C 54.00 54.00 54.00 57.46 -1.52 38 9 335 0
30JUL26 410.00 C 42.00 51.96 42.00 48.22 -1.55 38 152 2,030 -53
30JUL26 420.00 C 35.30 42.00 35.20 39.93 -2.37 40 35 4,303 0
30JUL26 430.00 C 26.99 32.00 25.36 31.57 -1.26 38 209 4,265 +168
30JUL26 440.00 C 21.00 26.27 18.50 24.40 -1.57 38 289 7,571 +41
30JUL26 450.00 C 16.00 20.00 13.50 18.10 -1.59 38 895 14,096 -198
30JUL26 460.00 C 12.00 14.85 9.60 13.25 -1.43 38 1,577 11,192 -287
30JUL26 470.00 C 10.50 10.80 6.61 9.50 -1.35 39 3,925 29,653 -1,965
30JUL26 480.00 C 6.00 7.79 4.73 6.87 -0.85 40 4,280 19,909 +1,785
30JUL26 490.00 C 4.52 5.66 3.30 4.82 -0.83 41 1,804 10,024 +45
30JUL26 500.00 C 3.10 4.10 2.25 3.35 -0.62 42 2,324 53,979 -191
30JUL26 510.00 C 1.80 2.88 1.68 2.31 -0.53 42 822 13,704 +169
30JUL26 520.00 C 1.67 2.13 1.20 1.59 -0.41 43 1,447 45,310 -717
30JUL26 530.00 C 1.00 1.52 0.92 1.10 -0.30 44 520 7,839 -251
30JUL26 540.00 C 0.79 1.14 0.79 0.76 -0.22 45 387 5,281 +55
30JUL26 550.00 C 0.62 0.89 0.56 0.52 -0.17 46 281 24,141 +75
30JUL26 560.00 C 0.56 0.62 0.49 0.36 -0.12 47 335 6,193 -184
30JUL26 570.00 C 0.42 0.49 0.40 0.26 -0.08 48 278 12,550 -17
30JUL26 580.00 C 0.35 0.45 0.35 0.18 -0.06 49 23 6,642 -3
30JUL26 590.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 3,445 0
30JUL26 600.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 16,762 0
30JUL26 610.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 70,454 0
30JUL26 620.00 C 0.21 0.21 0.21 0.05 -0.02 52 10 18,536 0
30JUL26 630.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 8,486 0
30JUL26 640.00 C 0.10 0.10 0.10 0.03 -0.01 54 250 2,313 0
30JUL26 650.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 2,745 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,955 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 65 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 69 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 71 0 298 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 77 0 148 0
30JUL26 800.00 C 0.01 0.01 0.01 0.01 0.00 79 100 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 230.44 +1.26 124 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 222.97 -1.39 94 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 217.69 -1.55 86 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 216.99 +2.58 124 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 208.12 -1.32 88 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 206.97 +2.71 117 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 197.79 -1.47 77 0 60 0
28AUG26 265.00 C 0.00 0.00 0.00 192.88 -1.62 76 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 187.83 -1.69 73 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 182.85 -1.47 70 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 176.56 -2.72 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 172.72 -1.89 63 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 167.16 -2.42 0 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 162.28 -2.32 34 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 156.60 -3.02 0 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 148.01 -1.69 56 0 30 0
28AUG26 320.00 C 0.00 0.00 0.00 137.32 -2.23 0 0 30 0
28AUG26 330.00 C 0.00 0.00 0.00 127.49 -2.50 36 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 116.93 -3.29 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 107.95 -2.54 38 0 4 0
28AUG26 360.00 C 0.00 0.00 0.00 97.39 -3.44 0 0 490 0
28AUG26 370.00 C 85.00 85.00 85.00 89.17 -2.13 39 1 41 +1
28AUG26 380.00 C 0.00 0.00 0.00 79.26 -1.54 36 1 81 0
28AUG26 390.00 C 65.70 65.70 65.70 70.26 -1.57 36 10 12 -10
28AUG26 400.00 C 58.50 65.00 55.50 62.80 -2.29 39 14 407 +4
28AUG26 410.00 C 56.40 56.40 54.20 53.38 -1.68 35 330 1,220 +30
28AUG26 420.00 C 42.89 43.80 40.85 47.05 -1.05 38 135 3,078 0
28AUG26 430.00 C 35.60 39.80 33.65 39.37 -2.11 36 99 3,933 +36
28AUG26 440.00 C 29.82 33.80 27.45 32.26 -2.07 35 559 12,184 +491
28AUG26 450.00 C 24.00 28.80 22.56 26.80 -1.95 35 578 3,924 +361
28AUG26 460.00 C 22.27 24.00 18.50 22.38 -1.30 36 490 8,169 +70
28AUG26 470.00 C 15.76 19.54 14.55 18.22 -1.27 36 488 12,670 +28
28AUG26 480.00 C 13.90 15.57 11.98 14.81 -1.06 37 906 7,094 +215
28AUG26 490.00 C 11.12 12.21 9.33 11.89 -1.04 37 123 3,184 -52
28AUG26 500.00 C 9.00 10.54 7.46 9.58 -0.87 37 382 12,812 +3
28AUG26 510.00 C 6.65 8.48 6.40 7.61 -0.84 38 328 3,009 -72
28AUG26 520.00 C 5.72 6.58 4.87 6.02 -0.71 38 643 3,117 +401
28AUG26 530.00 C 4.20 5.50 3.90 4.73 -0.61 38 217 3,238 +130
28AUG26 540.00 C 3.51 4.06 3.07 3.71 -0.51 38 209 3,534 +91
28AUG26 550.00 C 3.00 3.65 2.50 2.90 -0.43 39 498 9,506 -96
28AUG26 560.00 C 2.35 2.60 2.04 2.27 -0.35 39 221 9,244 +66
28AUG26 570.00 C 1.75 2.21 1.75 1.77 -0.28 39 61 11,664 +5
28AUG26 580.00 C 1.56 1.92 1.48 1.38 -0.23 40 51 28,009 +35
28AUG26 590.00 C 0.00 0.00 0.00 1.07 -0.19 40 0 10,554 0
28AUG26 600.00 C 1.18 1.30 1.10 0.83 -0.16 40 83 27,014 +64
28AUG26 610.00 C 0.90 0.90 0.90 0.65 -0.12 40 10 2,307 0
28AUG26 620.00 C 1.00 1.00 0.76 0.51 -0.10 41 50 2,322 +20
28AUG26 630.00 C 0.79 0.79 0.79 0.40 -0.08 41 2 2,504 0
28AUG26 640.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 2,445 0
28AUG26 650.00 C 0.56 0.56 0.56 0.24 -0.05 42 5 26,928 0
28AUG26 660.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 3,648 0
28AUG26 670.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 1,648 0
28AUG26 680.00 C 0.40 0.40 0.40 0.12 -0.03 43 10 1,018 0
28AUG26 690.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 783 0
28AUG26 700.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 771 0
28AUG26 710.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 451 0
28AUG26 720.00 C 0.30 0.30 0.30 0.05 -0.01 44 100 200 -38
28AUG26 730.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 210 0
28AUG26 740.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 261 0
28AUG26 750.00 C 0.25 0.25 0.22 0.02 -0.01 44 58 1,235 0
29SEP26 230.00 C 0.00 0.00 0.00 230.44 +0.42 91 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 223.45 -1.61 71 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 218.45 -1.64 68 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 216.99 +1.87 92 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 208.52 -1.63 64 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 206.97 +1.60 86 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 198.66 -1.54 62 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 193.60 -1.83 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 187.83 -2.44 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 183.72 -1.83 56 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 177.11 -3.26 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 172.72 -2.72 0 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 168.92 -1.76 52 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 164.02 -1.75 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 159.21 -1.52 50 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 149.14 -1.91 46 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 137.96 -3.51 0 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 128.95 -2.52 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 120.19 -1.99 41 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 108.72 -3.69 28 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 101.39 -1.66 39 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 91.94 -1.94 37 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 83.58 -0.49 37 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 74.92 -0.72 36 0 426 0
29SEP26 400.00 C 0.00 0.00 0.00 66.01 -1.59 34 0 970 0
29SEP26 410.00 C 0.00 0.00 0.00 58.41 -1.58 34 0 2,490 0
29SEP26 420.00 C 52.89 52.89 52.89 51.29 -1.57 34 30 1,111 0
29SEP26 430.00 C 40.04 43.43 40.04 44.70 -1.52 34 4 1,137 +2
29SEP26 440.00 C 37.99 39.70 33.72 39.00 -1.83 34 127 7,375 +63
29SEP26 450.00 C 30.00 34.56 29.50 33.11 -1.79 34 707 5,974 +102
29SEP26 460.00 C 25.49 29.30 24.89 28.54 -1.43 34 414 7,799 +63
29SEP26 470.00 C 21.50 25.50 20.45 24.21 -1.37 34 1,054 4,915 +93
29SEP26 480.00 C 18.15 21.57 17.34 20.35 -1.39 34 538 5,280 +94
29SEP26 490.00 C 16.80 16.80 14.97 17.41 -1.04 35 46 11,697 -15
29SEP26 500.00 C 13.00 15.26 12.30 14.64 -1.04 35 369 11,984 +199
29SEP26 510.00 C 11.43 12.72 10.50 12.10 -1.15 35 110 6,323 -14
29SEP26 520.00 C 8.94 10.60 8.70 10.16 -1.06 35 401 5,019 +117
29SEP26 530.00 C 7.71 9.28 7.19 8.39 -1.09 35 294 9,816 +70
29SEP26 540.00 C 6.58 7.60 6.03 6.91 -1.02 35 136 5,423 +70
29SEP26 550.00 C 6.00 6.70 5.40 5.67 -0.95 35 193 47,721 +87
29SEP26 560.00 C 4.54 5.20 4.44 4.64 -0.88 35 169 9,919 +124
29SEP26 570.00 C 3.90 4.11 3.86 3.79 -0.81 36 200 5,149 -93
29SEP26 580.00 C 3.29 4.14 3.29 3.09 -0.73 36 137 9,255 -33
29SEP26 590.00 C 0.00 0.00 0.00 2.51 -0.67 36 0 2,898 0
29SEP26 600.00 C 2.50 2.90 2.50 2.04 -0.60 36 115 21,565 +3
29SEP26 610.00 C 0.00 0.00 0.00 1.65 -0.55 36 0 5,827 0
29SEP26 620.00 C 2.38 2.38 2.38 1.34 -0.48 36 15 10,379 0
29SEP26 630.00 C 1.92 1.92 1.92 1.08 -0.44 36 76 5,405 +30
29SEP26 640.00 C 0.00 0.00 0.00 0.88 -0.38 37 0 8,947 0
29SEP26 650.00 C 0.00 0.00 0.00 0.71 -0.34 37 0 39,292 0
29SEP26 660.00 C 0.00 0.00 0.00 0.57 -0.31 37 0 7,063 0
29SEP26 670.00 C 1.15 1.15 1.15 0.46 -0.27 37 1 2,829 +1
29SEP26 680.00 C 0.00 0.00 0.00 0.37 -0.24 37 0 10,682 0
29SEP26 690.00 C 0.00 0.00 0.00 0.30 -0.21 37 0 460 0
29SEP26 700.00 C 1.00 1.00 0.93 0.24 -0.19 37 8 2,904 +2
29SEP26 710.00 C 0.00 0.00 0.00 0.20 -0.16 38 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.16 -0.14 38 0 1,974 0
29SEP26 730.00 C 0.00 0.00 0.00 0.13 -0.12 38 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.11 -0.10 38 0 807 0
29SEP26 750.00 C 0.00 0.00 0.00 0.09 -0.09 38 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.07 -0.08 38 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.06 -0.07 39 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 932 0
29SEP26 810.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29SEP26 890.00 C 0.30 0.30 0.30 0.01 0.00 42 30 60 +30
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 44 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 45 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 47 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 48 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 0.00 160.41 -1.89 46 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 152.64 +0.15 51 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 139.91 -2.82 36 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 130.42 -2.74 36 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 122.50 -1.89 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 111.83 -3.03 35 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 102.80 -2.68 34 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 94.33 -2.65 35 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 85.78 -2.03 34 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 77.77 -1.97 34 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 69.63 -2.37 33 0 122 0
29OCT26 410.00 C 61.24 61.29 59.96 63.37 -3.21 35 121 331 +121
29OCT26 420.00 C 0.00 0.00 0.00 55.52 -2.15 33 0 697 0
29OCT26 430.00 C 44.34 44.34 44.34 49.53 -1.60 34 30 2,268 0
29OCT26 440.00 C 41.26 42.23 38.77 43.21 -2.40 33 150 1,523 +60
29OCT26 450.00 C 35.01 39.90 33.77 38.22 -1.75 33 511 2,115 +210
29OCT26 460.00 C 30.64 33.68 29.55 33.30 -1.38 33 4,125 4,886 +4,030
29OCT26 470.00 C 26.35 29.77 25.00 28.86 -1.52 33 336 1,309 +13
29OCT26 480.00 C 23.50 24.31 22.00 25.09 -1.11 33 76 1,064 -20
29OCT26 490.00 C 21.43 21.74 21.43 21.74 -1.17 33 41 2,088 +41
29OCT26 500.00 C 16.80 18.93 16.57 18.75 -1.12 34 116 3,321 -67
29OCT26 510.00 C 0.00 0.00 0.00 15.99 -1.11 34 0 1,437 0
29OCT26 520.00 C 12.55 14.83 11.88 13.59 -1.05 34 19 2,136 +11
29OCT26 530.00 C 0.00 0.00 0.00 11.51 -0.99 34 0 1,312 0
29OCT26 540.00 C 9.30 9.30 9.00 9.71 -0.93 34 21 1,210 0
29OCT26 550.00 C 8.15 8.15 8.15 8.16 -0.87 34 60 976 +30
29OCT26 560.00 C 6.92 8.08 6.92 6.84 -0.81 34 1,248 3,730 +1,171
29OCT26 570.00 C 6.11 6.40 5.75 5.71 -0.75 34 223 2,845 +54
29OCT26 580.00 C 5.41 5.90 5.41 4.76 -0.68 34 8 567 +1
29OCT26 590.00 C 5.16 5.28 5.16 3.96 -0.62 34 32 160 +29
29OCT26 600.00 C 4.57 4.60 4.45 3.28 -0.57 34 84 798 +56
29OCT26 610.00 C 3.98 3.98 3.98 2.71 -0.52 34 30 135 +30
29OCT26 620.00 C 3.63 3.63 3.63 2.24 -0.46 34 30 2,070 +30
29OCT26 630.00 C 3.24 3.24 3.19 1.84 -0.42 34 76 156 +26
29OCT26 640.00 C 2.91 2.91 2.91 1.51 -0.38 34 76 186 +74
29OCT26 650.00 C 2.63 2.77 2.60 1.24 -0.34 34 168 314 +168
29OCT26 660.00 C 2.46 2.46 2.46 1.02 -0.29 34 46 101 +46
29OCT26 670.00 C 0.00 0.00 0.00 0.83 -0.26 34 0 167 0
29OCT26 680.00 C 0.00 0.00 0.00 0.68 -0.23 34 0 119 0
29OCT26 690.00 C 0.00 0.00 0.00 0.56 -0.20 34 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 0.45 -0.18 34 0 121 0
29OCT26 710.00 C 0.00 0.00 0.00 0.37 -0.16 34 0 135 0
29OCT26 720.00 C 0.00 0.00 0.00 0.29 -0.13 34 0 3 0
29OCT26 730.00 C 0.00 0.00 0.00 0.24 -0.11 34 0 1 0
29OCT26 740.00 C 0.00 0.00 0.00 0.20 -0.10 34 0 30 0
29OCT26 750.00 C 0.00 0.00 0.00 0.16 -0.09 34 0 11 0
29OCT26 760.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.10 -0.07 34 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 30 0
29OCT26 790.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 41 0
29OCT26 800.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 172 0
30DEC26 230.00 C 0.00 0.00 0.00 230.44 -2.82 52 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 224.71 -3.68 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 219.35 -4.16 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 217.92 -0.73 59 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 210.64 -3.20 46 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 208.24 -0.71 57 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 200.32 -3.49 39 0 30 0
30DEC26 265.00 C 0.00 0.00 0.00 196.13 -2.86 44 0 100 0
30DEC26 270.00 C 0.00 0.00 0.00 191.11 -3.00 42 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 186.35 -3.16 42 0 31 0
30DEC26 280.00 C 185.00 185.00 185.00 182.83 -1.89 46 5 69 +5
30DEC26 285.00 C 0.00 0.00 0.00 176.72 -3.22 40 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 171.96 -3.21 40 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 167.30 -3.07 40 0 52 0
30DEC26 300.00 C 0.00 0.00 0.00 162.27 -3.40 38 0 600 0
30DEC26 310.00 C 0.00 0.00 0.00 153.12 -3.17 38 0 146 0
30DEC26 320.00 C 0.00 0.00 0.00 144.02 -2.98 38 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 134.65 -3.22 36 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 126.21 -2.67 37 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 117.52 -2.55 36 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 108.20 -3.32 34 0 283 0
30DEC26 370.00 C 0.00 0.00 0.00 100.64 -2.55 35 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 93.83 -2.00 36 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 84.32 -1.86 33 0 339 0
30DEC26 400.00 C 78.00 78.00 78.00 78.00 -1.00 34 1 3,848 +1
30DEC26 410.00 C 0.00 0.00 0.00 70.42 -1.74 33 0 461 0
30DEC26 420.00 C 0.00 0.00 0.00 63.98 -1.69 33 0 595 0
30DEC26 430.00 C 53.80 53.80 53.80 58.63 -2.00 34 507 7,352 +469
30DEC26 440.00 C 51.00 51.00 51.00 52.93 -1.97 33 30 1,462 +30
30DEC26 450.00 C 45.82 48.30 45.82 47.74 -1.83 33 91 10,700 +51
30DEC26 460.00 C 39.19 44.69 39.19 42.99 -1.28 33 45 7,841 +10
30DEC26 470.00 C 37.57 40.10 34.60 38.37 -1.60 33 334 3,825 +159
30DEC26 480.00 C 32.90 35.22 31.00 34.00 -1.70 33 64 12,755 +61
30DEC26 490.00 C 27.81 27.81 27.81 30.85 -1.14 33 1 4,284 -1
30DEC26 500.00 C 27.03 28.05 24.96 27.41 -1.29 33 240 10,725 -119
30DEC26 510.00 C 22.66 25.18 22.16 24.15 -1.51 33 11 8,043 +4
30DEC26 520.00 C 21.30 21.53 21.30 21.53 -1.46 33 2 7,745 0
30DEC26 530.00 C 17.51 19.35 17.42 19.35 -1.23 34 172 4,051 +169
30DEC26 540.00 C 16.30 17.97 15.77 17.18 -1.17 34 682 14,086 -375
30DEC26 550.00 C 15.00 16.20 14.00 15.19 -1.12 34 226 28,269 +207
30DEC26 560.00 C 0.00 0.00 0.00 13.42 -1.06 34 0 5,703 0
30DEC26 570.00 C 11.35 12.80 11.35 11.83 -1.02 34 11 6,602 +10
30DEC26 580.00 C 9.90 11.50 9.90 10.43 -0.96 34 4 11,068 +2
30DEC26 590.00 C 0.00 0.00 0.00 9.18 -0.91 34 0 4,365 0
30DEC26 600.00 C 8.00 9.51 8.00 8.07 -0.86 34 247 16,288 +184
30DEC26 610.00 C 8.58 8.58 8.20 7.10 -0.80 34 8 5,657 +5
30DEC26 620.00 C 7.71 7.71 7.71 6.23 -0.76 34 5 7,421 0
30DEC26 630.00 C 6.00 6.97 6.00 5.47 -0.71 34 6 2,650 0
30DEC26 640.00 C 5.48 6.33 5.48 4.80 -0.66 34 50 3,529 -40
30DEC26 650.00 C 5.50 5.80 5.00 4.21 -0.62 34 55 18,979 +50
30DEC26 660.00 C 5.21 5.21 5.21 3.69 -0.57 34 5 2,561 0
30DEC26 670.00 C 4.24 4.80 4.20 3.23 -0.54 34 18 1,007 -2
30DEC26 680.00 C 4.07 4.42 4.07 2.83 -0.50 34 45 1,469 +5
30DEC26 690.00 C 4.07 4.07 4.07 2.48 -0.46 34 5 777 0
30DEC26 700.00 C 3.80 3.82 3.71 2.18 -0.42 34 27 15,461 +27
30DEC26 710.00 C 3.60 3.60 3.60 1.91 -0.39 34 2 800 -2
30DEC26 720.00 C 0.00 0.00 0.00 1.67 -0.36 35 0 1,777 0
30DEC26 730.00 C 0.00 0.00 0.00 1.46 -0.34 35 0 621 0
30DEC26 740.00 C 2.78 2.78 2.78 1.28 -0.31 35 30 2,338 -30
30DEC26 750.00 C 0.00 0.00 0.00 1.12 -0.29 35 0 14,136 0
30DEC26 760.00 C 0.00 0.00 0.00 0.99 -0.22 35 0 2,635 0
30DEC26 770.00 C 2.21 2.31 2.20 0.86 -0.25 35 120 2,507 -120
30DEC26 780.00 C 0.00 0.00 0.00 0.76 -0.19 35 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.67 -0.18 35 0 747 0
30DEC26 800.00 C 2.00 2.00 2.00 0.58 -0.17 35 3 761 0
30DEC26 810.00 C 0.00 0.00 0.00 0.51 -0.16 35 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.45 -0.14 35 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.40 -0.13 35 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.35 -0.12 35 0 471 0
30DEC26 850.00 C 1.48 1.48 1.48 0.31 -0.11 35 20 463 -6
30DEC26 860.00 C 0.00 0.00 0.00 0.27 -0.10 35 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.24 -0.09 36 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.21 -0.09 36 0 187 0
30DEC26 890.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 203 0
30DEC26 900.00 C 1.25 1.25 1.25 0.16 -0.08 36 21 439 -21
30DEC26 910.00 C 0.00 0.00 0.00 0.15 -0.07 36 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.10 -0.06 36 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 136 0
30DEC26 960.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 71 0
30DEC26 970.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 78 0
30DEC26 990.00 C 1.00 1.00 1.00 0.05 -0.04 36 30 321 +30
30DEC26 1,000.00 C 0.97 1.00 0.97 0.04 -0.04 36 123 3,415 +3
30MAR27 230.00 C 0.00 0.00 0.00 233.18 -2.60 48 0 34,501 0
30MAR27 235.00 C 0.00 0.00 0.00 229.91 -1.28 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 225.12 -1.25 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 220.19 -1.49 50 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 213.91 -3.07 44 0 141 0
30MAR27 255.00 C 0.00 0.00 0.00 209.20 -3.05 43 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 204.31 -3.20 42 0 221 0
30MAR27 265.00 C 0.00 0.00 0.00 199.85 -2.97 42 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 194.26 -3.87 39 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 189.86 -3.59 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 185.01 -3.78 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 181.22 -2.93 40 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 176.10 -3.44 38 0 40 0
30MAR27 295.00 C 0.00 0.00 0.00 172.03 -2.93 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 167.43 -2.97 38 0 248 0
30MAR27 310.00 C 0.00 0.00 0.00 159.91 -1.50 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 150.01 -2.55 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 140.48 -3.42 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 131.74 -3.68 35 0 30 0
30MAR27 350.00 C 123.10 125.00 121.00 124.76 -2.33 36 45 12,432 +43
30MAR27 360.00 C 0.00 0.00 0.00 116.65 -2.34 35 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 108.86 -2.35 35 0 201 0
30MAR27 380.00 C 0.00 0.00 0.00 100.76 -2.94 34 0 247 0
30MAR27 390.00 C 96.00 96.00 96.00 94.27 -2.21 34 1 265 -1
30MAR27 400.00 C 86.10 86.10 86.10 87.49 -2.51 34 30 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 80.75 -0.64 33 0 201 0
30MAR27 420.00 C 0.00 0.00 0.00 75.00 -0.33 33 0 24,433 0
30MAR27 430.00 C 64.94 64.94 64.94 67.27 -2.31 32 30 1,421 0
30MAR27 440.00 C 60.05 64.15 60.05 60.20 -5.37 31 210 1,356 +64
30MAR27 450.00 C 55.39 59.50 54.88 58.89 -1.51 33 385 1,474 +385
30MAR27 460.00 C 51.23 54.18 50.05 54.05 -1.53 33 156 1,460 +99
30MAR27 470.00 C 46.12 50.38 46.12 49.82 -1.19 33 248 5,062 +247
30MAR27 480.00 C 0.00 0.00 0.00 45.55 -1.27 33 0 3,713 0
30MAR27 490.00 C 39.41 39.41 39.41 41.74 -1.27 33 30 3,357 +30
30MAR27 500.00 C 38.50 38.50 37.40 38.26 -1.18 33 12 3,813 0
30MAR27 510.00 C 0.00 0.00 0.00 34.96 -1.16 33 0 1,926 0
30MAR27 520.00 C 29.80 29.80 29.00 31.91 -1.12 33 3 2,558 -1
30MAR27 530.00 C 0.00 0.00 0.00 29.11 -1.07 33 0 5,123 0
30MAR27 540.00 C 0.00 0.00 0.00 26.52 -1.03 33 0 3,678 0
30MAR27 550.00 C 24.00 24.00 22.20 24.15 -0.98 33 39 2,231 +13
30MAR27 560.00 C 0.00 0.00 0.00 21.97 -0.93 33 0 3,087 0
30MAR27 570.00 C 19.00 19.00 19.00 19.98 -0.89 33 1 1,822 +1
30MAR27 580.00 C 0.00 0.00 0.00 18.16 -0.84 33 0 1,582 0
30MAR27 590.00 C 17.07 17.07 17.07 16.49 -0.80 33 30 1,378 +21
30MAR27 600.00 C 15.09 15.09 14.72 14.97 -0.75 33 10 4,622 +7
30MAR27 610.00 C 0.00 0.00 0.00 13.58 -0.72 33 0 1,834 0
30MAR27 620.00 C 0.00 0.00 0.00 12.32 -0.67 33 0 2,589 0
30MAR27 630.00 C 0.00 0.00 0.00 11.17 -0.63 33 0 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 10.13 -0.59 33 0 1,144 0
30MAR27 650.00 C 9.74 9.74 9.74 9.18 -0.56 33 2 2,777 0
30MAR27 660.00 C 0.00 0.00 0.00 8.31 -0.53 33 0 379 0
30MAR27 670.00 C 0.00 0.00 0.00 7.53 -0.49 33 0 2,415 0
30MAR27 680.00 C 0.00 0.00 0.00 6.82 -0.46 33 0 1,161 0
30MAR27 690.00 C 0.00 0.00 0.00 6.18 -0.43 34 0 716 0
30MAR27 700.00 C 7.08 7.30 7.06 5.60 -0.40 34 86 9,454 +1
30MAR27 710.00 C 0.00 0.00 0.00 5.07 -0.38 34 0 1,772 0
30MAR27 720.00 C 6.56 6.56 6.56 4.59 -0.35 34 45 264 0
30MAR27 730.00 C 0.00 0.00 0.00 4.16 -0.33 34 0 218 0
30MAR27 740.00 C 0.00 0.00 0.00 3.77 -0.30 34 0 340 0
30MAR27 750.00 C 0.00 0.00 0.00 3.41 -0.29 34 0 273 0
30MAR27 760.00 C 0.00 0.00 0.00 3.09 -0.27 34 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 2.80 -0.25 34 0 412 0
30MAR27 780.00 C 0.00 0.00 0.00 2.54 -0.23 34 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 2.30 -0.21 34 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 2.08 -0.14 34 0 406 0
30MAR27 810.00 C 0.00 0.00 0.00 1.89 -0.13 34 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.71 -0.12 34 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 1.56 -0.11 34 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 1.41 -0.11 34 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 1.28 -0.10 34 0 1,509 0
29JUN27 295.00 C 0.00 0.00 0.00 176.64 -1.73 41 0 60 0
29JUN27 300.00 C 0.00 0.00 0.00 172.23 -1.71 41 0 517 0
29JUN27 310.00 C 0.00 0.00 0.00 163.57 -1.42 40 0 130 0
29JUN27 320.00 C 0.00 0.00 0.00 155.06 -1.46 39 0 242 0
29JUN27 330.00 C 0.00 0.00 0.00 146.76 -1.14 38 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 137.13 -2.98 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 130.62 -1.50 37 0 163 0
29JUN27 360.00 C 118.00 118.00 118.00 123.00 -1.56 36 1 164 0
29JUN27 370.00 C 0.00 0.00 0.00 115.45 -1.40 36 0 64 0
29JUN27 380.00 C 103.04 107.10 103.04 108.45 -1.53 35 11 112 +8
29JUN27 390.00 C 103.00 103.00 103.00 100.17 -2.93 34 1 94 +1
29JUN27 400.00 C 0.00 0.00 0.00 92.34 -4.08 33 0 285 0
29JUN27 410.00 C 0.00 0.00 0.00 88.04 -2.09 34 0 20 0
29JUN27 420.00 C 79.80 79.80 79.80 81.83 -2.88 34 4 1,487 +4
29JUN27 430.00 C 0.00 0.00 0.00 75.89 -0.79 33 0 155 0
29JUN27 440.00 C 0.00 0.00 0.00 71.80 -1.43 34 0 3,671 0
29JUN27 450.00 C 62.20 62.20 62.20 66.46 -1.64 34 2 157 0
29JUN27 460.00 C 0.00 0.00 0.00 61.86 -1.42 33 4,000 4,408 +3,539
29JUN27 470.00 C 0.00 0.00 0.00 57.32 -1.31 33 0 140 0
29JUN27 480.00 C 51.00 51.00 51.00 53.06 -1.33 33 1 782 +1
29JUN27 490.00 C 0.00 0.00 0.00 49.56 -1.21 33 0 65 0
29JUN27 500.00 C 45.36 45.36 45.36 46.09 -1.23 33 1 3,307 0
29JUN27 510.00 C 39.91 43.38 39.91 42.63 -1.25 33 12 465 +12
29JUN27 520.00 C 37.46 38.62 37.00 39.71 -1.10 33 5 183 +3
29JUN27 530.00 C 34.98 34.98 34.98 36.97 -1.12 33 10 1,971 0
29JUN27 540.00 C 33.00 33.00 33.00 34.25 -1.13 33 1 370 +1
29JUN27 550.00 C 30.49 32.60 30.49 31.66 -1.03 34 201 1,064 +200
29JUN27 560.00 C 30.80 30.80 30.80 29.58 -0.98 34 10 276 +10
29JUN27 570.00 C 0.00 0.00 0.00 27.49 -1.00 34 0 320 0
29JUN27 580.00 C 0.00 0.00 0.00 25.43 -1.00 34 0 264 0
29JUN27 590.00 C 22.67 22.67 22.67 23.54 -0.86 34 1 301 -1
29JUN27 600.00 C 22.53 22.53 22.40 22.00 -0.86 34 3 1,252 +3
29JUN27 610.00 C 0.00 0.00 0.00 20.46 -0.87 34 0 444 0
29JUN27 620.00 C 0.00 0.00 0.00 18.95 -0.88 34 0 314 0
29JUN27 630.00 C 0.00 0.00 0.00 17.46 -0.87 34 0 620 0
29JUN27 640.00 C 0.00 0.00 0.00 16.37 -0.72 34 0 553 0
29JUN27 650.00 C 0.00 0.00 0.00 15.28 -0.73 34 0 367 0
29JUN27 660.00 C 0.00 0.00 0.00 14.20 -0.74 34 0 319 0
29JUN27 670.00 C 13.46 14.06 13.46 13.13 -0.74 34 52 3,217 0
TOTAL CALL 63,711 1,491,957 +15,795
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
17JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
17JUL26 390.00 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
17JUL26 400.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 115 0
17JUL26 410.00 P 0.21 0.30 0.20 0.05 -0.04 49 54 355 +41
17JUL26 420.00 P 0.55 0.74 0.26 0.18 -0.16 46 224 845 -58
17JUL26 430.00 P 1.25 1.80 0.60 0.64 -0.42 46 597 1,206 +264
17JUL26 440.00 P 3.00 4.00 1.45 1.77 -0.71 44 2,426 3,664 +777
17JUL26 450.00 P 5.00 8.40 3.60 4.29 -1.02 42 3,421 3,468 +273
17JUL26 460.00 P 11.80 14.93 8.00 8.96 -0.87 42 659 1,661 -328
17JUL26 470.00 P 20.50 23.06 15.65 16.02 -0.61 42 256 1,274 +56
17JUL26 480.00 P 30.86 31.50 22.01 24.57 -0.39 43 30 1,231 -20
17JUL26 490.00 P 0.00 0.00 0.00 33.97 +0.37 42 0 766 0
17JUL26 500.00 P 48.00 49.00 48.00 43.94 +0.96 51 4 179 +4
17JUL26 510.00 P 52.67 52.67 52.67 53.84 +1.17 53 1 1 +1
17JUL26 520.00 P 0.00 0.00 0.00 63.80 +1.29 0 0 7 0
17JUL26 530.00 P 0.00 0.00 0.00 73.80 +1.36 0 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 83.80 +1.39 0 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 93.80 +1.40 0 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 103.80 +1.40 0 0 0 0
17JUL26 570.00 P 0.00 0.00 0.00 113.80 +1.40 0 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 123.80 +1.40 0 0 0 0
17JUL26 590.00 P 0.00 0.00 0.00 133.80 +1.40 0 0 0 0
17JUL26 600.00 P 0.00 0.00 0.00 143.80 +1.40 0 0 0 0
24JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 370.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
24JUL26 380.00 P 0.28 0.28 0.28 0.03 -0.02 41 10 10 +10
24JUL26 390.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 6 0
24JUL26 400.00 P 0.82 0.82 0.75 0.28 -0.08 41 42 44 +42
24JUL26 410.00 P 1.28 1.48 0.90 0.68 -0.15 40 235 348 +235
24JUL26 420.00 P 2.39 2.73 1.43 1.52 -0.21 40 448 759 +447
24JUL26 430.00 P 4.22 4.50 2.87 3.00 -0.17 40 275 332 +146
24JUL26 440.00 P 7.20 7.82 4.65 5.21 -0.31 39 305 257 +150
24JUL26 450.00 P 10.00 12.00 8.27 8.64 -0.36 38 361 315 +269
24JUL26 460.00 P 16.50 18.99 12.85 13.68 +0.01 39 741 648 +590
24JUL26 470.00 P 24.31 24.56 21.57 19.95 -0.06 39 224 164 +144
24JUL26 480.00 P 27.64 27.64 27.64 27.62 -0.02 40 1 61 +1
24JUL26 490.00 P 0.00 0.00 0.00 35.79 +0.30 39 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 45.49 +1.40 45 0 2 0
24JUL26 510.00 P 0.00 0.00 0.00 54.47 +0.90 43 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 64.11 +1.06 44 0 0 0
24JUL26 530.00 P 0.00 0.00 0.00 73.92 +1.19 45 0 0 0
24JUL26 540.00 P 0.00 0.00 0.00 83.83 +1.28 45 0 0 0
24JUL26 550.00 P 0.00 0.00 0.00 93.80 +1.35 0 0 0 0
24JUL26 560.00 P 0.00 0.00 0.00 103.80 +1.39 0 0 0 0
24JUL26 570.00 P 0.00 0.00 0.00 113.80 +1.40 0 0 0 0
24JUL26 580.00 P 0.00 0.00 0.00 123.80 +1.40 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 87 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 755 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,069 0
30JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,223 0
30JUL26 360.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 4,145 0
30JUL26 370.00 P 0.40 0.40 0.27 0.06 -0.01 39 40 3,819 0
30JUL26 380.00 P 0.63 0.63 0.45 0.14 -0.03 39 126 13,686 -14
30JUL26 390.00 P 0.92 0.92 0.68 0.35 -0.05 39 496 5,373 -42
30JUL26 400.00 P 1.30 1.55 1.02 0.76 -0.07 39 927 10,286 -26
30JUL26 410.00 P 2.26 2.39 1.66 1.54 -0.12 39 920 7,066 -237
30JUL26 420.00 P 3.50 4.10 2.60 2.80 -0.08 38 2,161 25,459 +331
30JUL26 430.00 P 5.62 6.50 4.25 4.57 -0.16 38 2,839 18,450 -904
30JUL26 440.00 P 8.00 10.08 6.90 7.30 -0.16 37 736 14,782 -236
30JUL26 450.00 P 12.80 14.60 10.22 11.01 -0.07 37 2,812 14,190 -608
30JUL26 460.00 P 20.00 21.00 15.10 16.10 0.00 37 1,196 10,812 +351
30JUL26 470.00 P 25.00 27.72 21.52 22.05 +0.05 37 1,745 11,953 -1,339
30JUL26 480.00 P 35.80 35.80 28.50 30.41 +1.00 41 10 7,798 +1
30JUL26 490.00 P 42.27 44.00 39.25 37.89 +0.28 40 138 5,323 +40
30JUL26 500.00 P 48.73 54.00 48.26 46.68 +1.18 42 89 2,330 -1
30JUL26 510.00 P 57.92 63.60 57.92 55.13 +1.13 39 50 798 +30
30JUL26 520.00 P 67.42 70.90 67.42 64.90 +1.05 43 93 941 +27
30JUL26 530.00 P 0.00 0.00 0.00 76.26 +2.95 56 0 3,576 0
30JUL26 540.00 P 0.00 0.00 0.00 86.69 +3.75 64 0 1,639 0
30JUL26 550.00 P 0.00 0.00 0.00 93.99 +1.30 46 0 1,389 0
30JUL26 560.00 P 0.00 0.00 0.00 103.88 +1.34 47 5 1,455 -5
30JUL26 570.00 P 115.50 115.50 115.50 113.82 +1.36 47 1 1,790 -1
30JUL26 580.00 P 0.00 0.00 0.00 123.80 +1.39 0 0 1,207 0
30JUL26 590.00 P 131.25 131.40 131.00 133.80 +1.40 0 200 420 +100
30JUL26 600.00 P 151.62 151.62 151.57 146.90 +4.43 92 60 6,238 -30
30JUL26 610.00 P 0.00 0.00 0.00 153.80 +1.40 0 0 133 -870
30JUL26 620.00 P 0.00 0.00 0.00 163.80 +1.40 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 174.23 +1.83 78 0 300 0
30JUL26 640.00 P 190.64 191.44 182.73 183.80 +1.40 0 1,156 954 -1,156
30JUL26 650.00 P 0.00 0.00 0.00 193.80 +1.40 0 0 0 0
30JUL26 660.00 P 209.20 210.39 208.80 204.17 +1.77 86 1,194 0 -1,194
30JUL26 670.00 P 0.00 0.00 0.00 214.05 +1.65 86 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 225.99 +3.59 115 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 236.25 +3.85 120 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 246.06 +3.66 122 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 253.80 +1.40 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 266.06 +3.66 128 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 273.80 +1.40 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 283.80 +1.40 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 294.10 +1.70 109 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 303.80 +1.40 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 317.49 +5.09 155 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 325.90 +3.50 144 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 333.80 +1.40 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 347.22 +4.82 161 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 144 0
28AUG26 310.00 P 0.00 0.00 0.00 0.02 0.00 37 0 273 0
28AUG26 320.00 P 0.43 0.43 0.43 0.04 -0.01 36 3 132 0
28AUG26 330.00 P 0.60 0.60 0.54 0.08 -0.02 36 34 944 +34
28AUG26 340.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 1,178 0
28AUG26 350.00 P 1.06 1.12 0.94 0.33 -0.04 36 122 1,446 +122
28AUG26 360.00 P 1.44 1.44 1.33 0.60 -0.06 36 53 2,151 +30
28AUG26 370.00 P 2.10 2.10 1.79 1.04 -0.08 36 67 1,326 +20
28AUG26 380.00 P 2.70 2.83 2.27 1.72 -0.10 36 109 1,644 +29
28AUG26 390.00 P 3.50 4.00 3.07 2.71 -0.13 36 229 2,000 -1
28AUG26 400.00 P 5.00 5.56 4.16 4.11 -0.16 36 456 5,500 -91
28AUG26 410.00 P 7.24 7.70 5.82 6.00 -0.14 36 938 5,321 +354
28AUG26 420.00 P 8.81 10.34 8.17 8.27 -0.03 36 273 6,539 -125
28AUG26 430.00 P 12.00 13.80 10.93 10.96 -0.11 35 319 10,755 -24
28AUG26 440.00 P 15.94 17.50 14.25 14.43 -0.13 35 222 11,815 +53
28AUG26 450.00 P 18.00 22.80 18.00 18.74 +0.03 35 480 6,088 +205
28AUG26 460.00 P 24.00 28.42 23.16 23.86 -0.10 35 543 9,163 +85
28AUG26 470.00 P 30.00 35.00 28.79 29.76 +0.26 35 910 6,466 +553
28AUG26 480.00 P 37.50 39.30 36.12 36.49 +0.21 36 56 3,322 +44
28AUG26 490.00 P 48.00 50.00 43.30 43.76 +0.20 36 3 2,166 0
28AUG26 500.00 P 50.50 58.00 50.00 51.50 +1.20 36 252 2,366 -1
28AUG26 510.00 P 61.62 64.70 61.62 59.69 +1.15 37 63 354 +2
28AUG26 520.00 P 71.60 71.60 71.60 67.98 +1.51 37 10 799 -10
28AUG26 530.00 P 0.00 0.00 0.00 77.01 +1.94 38 0 396 0
28AUG26 540.00 P 0.00 0.00 0.00 86.69 +2.53 40 0 672 0
28AUG26 550.00 P 99.00 99.00 99.00 95.05 +0.70 37 1 620 +1
28AUG26 560.00 P 0.00 0.00 0.00 104.50 +1.22 37 0 933 0
28AUG26 570.00 P 0.00 0.00 0.00 115.87 +3.11 46 0 2,280 0
28AUG26 580.00 P 0.00 0.00 0.00 125.02 +2.56 45 0 1,332 0
28AUG26 590.00 P 136.96 141.50 134.00 134.00 +1.32 40 64 3,797 +58
28AUG26 600.00 P 0.00 0.00 0.00 146.90 +4.37 57 0 442 0
28AUG26 610.00 P 159.50 159.50 159.50 153.81 +1.37 40 2 237 0
28AUG26 620.00 P 0.00 0.00 0.00 163.80 +1.40 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 174.23 +1.83 51 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 183.80 +1.40 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 195.53 +3.13 63 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 204.17 +1.77 56 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 214.05 +1.65 56 0 0 0
28AUG26 680.00 P 224.94 224.94 224.94 225.99 +3.59 72 30 0 0
28AUG26 690.00 P 0.00 0.00 0.00 236.25 +3.85 75 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 246.06 +3.66 76 0 0 0
28AUG26 710.00 P 255.51 255.51 255.51 256.64 +4.24 81 30 0 0
28AUG26 720.00 P 265.24 265.24 265.24 266.06 +3.66 80 30 0 0
28AUG26 730.00 P 275.81 275.81 275.81 273.80 +1.40 0 30 0 0
28AUG26 740.00 P 285.81 285.81 285.81 283.80 +1.40 0 30 0 0
28AUG26 750.00 P 295.88 295.88 295.88 294.10 +1.70 71 60 30 +30
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 0.43 0.43 0.43 0.02 0.00 37 30 285 +30
29SEP26 280.00 P 0.48 0.48 0.48 0.03 0.00 36 30 275 +29
29SEP26 285.00 P 0.00 0.00 0.00 0.04 0.00 36 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.05 0.00 36 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.07 0.00 36 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 149 0
29SEP26 320.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.49 -0.07 35 0 913 0
29SEP26 340.00 P 0.00 0.00 0.00 0.80 -0.08 35 0 645 0
29SEP26 350.00 P 2.16 2.16 2.13 1.27 -0.09 35 50 1,672 +50
29SEP26 360.00 P 2.78 2.78 2.78 1.94 -0.12 35 30 4,407 -30
29SEP26 370.00 P 3.82 4.09 3.66 2.86 -0.14 35 44 4,052 +20
29SEP26 380.00 P 5.00 5.50 4.78 4.06 -0.16 35 55 5,793 +7
29SEP26 390.00 P 7.09 7.09 6.27 5.59 -0.17 35 141 4,247 -25
29SEP26 400.00 P 8.35 9.19 7.60 7.55 -0.03 35 376 7,230 +46
29SEP26 410.00 P 10.63 11.55 10.63 9.75 -0.08 34 227 12,818 -18
29SEP26 420.00 P 14.55 14.55 12.21 12.23 -0.17 34 167 7,625 +41
29SEP26 430.00 P 18.31 18.55 15.15 15.59 +0.01 34 132 14,431 -66
29SEP26 440.00 P 20.70 22.50 19.28 19.37 0.00 33 526 22,856 +174
29SEP26 450.00 P 26.78 27.13 23.17 23.74 -0.03 33 2,144 17,512 +1,644
29SEP26 460.00 P 32.26 33.35 28.29 29.02 +0.25 33 427 15,840 -247
29SEP26 470.00 P 37.87 39.71 34.74 34.58 +0.27 33 800 7,231 -590
29SEP26 480.00 P 41.65 41.65 41.14 41.01 +0.53 33 120 8,792 +30
29SEP26 490.00 P 0.00 0.00 0.00 47.96 +0.20 34 0 7,677 0
29SEP26 500.00 P 58.80 58.80 58.80 55.29 +0.29 34 1 15,156 +1
29SEP26 510.00 P 0.00 0.00 0.00 63.18 +0.32 34 0 6,726 0
29SEP26 520.00 P 70.79 70.79 70.79 68.99 -1.80 31 1 7,750 0
29SEP26 530.00 P 0.00 0.00 0.00 81.37 +2.26 38 0 3,193 0
29SEP26 540.00 P 0.00 0.00 0.00 90.16 +3.12 39 0 11,086 0
29SEP26 550.00 P 0.00 0.00 0.00 98.55 +2.73 38 0 7,453 0
29SEP26 560.00 P 110.30 112.26 110.30 107.89 +2.80 39 148 7,037 +26
29SEP26 570.00 P 118.00 118.22 115.13 115.87 +1.87 37 181 5,171 +151
29SEP26 580.00 P 0.00 0.00 0.00 126.03 +2.46 39 0 4,810 0
29SEP26 590.00 P 0.00 0.00 0.00 134.00 +1.02 33 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 146.90 +4.35 46 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 156.59 +3.75 47 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 166.38 +3.74 48 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 175.82 +3.36 48 0 2,369 0
29SEP26 640.00 P 0.00 0.00 0.00 185.50 +3.08 49 0 1,186 0
29SEP26 650.00 P 0.00 0.00 0.00 195.53 +3.13 51 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 205.85 +3.45 53 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 216.00 +3.60 56 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 225.99 +3.59 57 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 236.25 +3.85 60 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 246.56 +4.16 62 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 256.64 +4.24 64 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 266.06 +3.66 64 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 275.86 +3.46 65 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 285.50 +3.10 65 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 296.53 +4.13 70 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 305.41 +3.01 67 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 317.49 +5.09 76 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 326.20 +3.80 73 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 335.99 +3.59 74 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 347.22 +4.82 79 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 354.53 +2.13 69 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 364.92 +2.52 72 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 375.40 +3.00 76 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 383.80 +1.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 395.54 +3.14 79 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 406.74 +4.34 85 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 416.17 +3.77 84 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 426.14 +3.74 85 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 433.80 +1.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 443.80 +1.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 456.08 +3.68 88 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 463.80 +1.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 475.95 +3.55 90 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 485.14 +2.74 87 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 493.80 +1.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 505.59 +3.19 92 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 513.80 +1.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 524.00 +1.60 82 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 534.00 +1.60 83 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 544.00 +1.60 84 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.27 -0.29 34 0 58 0
29OCT26 310.00 P 0.00 0.00 0.00 0.46 -0.39 34 0 3 0
29OCT26 320.00 P 0.00 0.00 0.00 0.73 -0.49 34 0 6 0
29OCT26 330.00 P 2.23 2.23 2.23 1.12 -0.57 34 4 36 +4
29OCT26 340.00 P 0.00 0.00 0.00 1.64 -0.73 34 0 88 0
29OCT26 350.00 P 3.40 3.40 3.33 2.36 -0.81 34 40 208 +20
29OCT26 360.00 P 4.66 4.66 4.66 3.35 -0.66 34 1 215 +1
29OCT26 370.00 P 5.49 5.49 5.49 4.59 -0.66 34 30 634 0
29OCT26 380.00 P 7.52 7.52 7.30 6.08 -0.66 34 75 867 +15
29OCT26 390.00 P 8.85 9.51 8.28 8.04 -0.45 34 228 770 +150
29OCT26 400.00 P 11.49 11.49 11.49 10.24 -0.46 34 5 659 0
29OCT26 410.00 P 14.45 14.55 12.45 12.61 -0.53 33 36 1,517 +36
29OCT26 420.00 P 17.56 18.00 15.65 15.58 -0.48 33 98 2,005 +45
29OCT26 430.00 P 21.42 22.00 20.00 19.00 -0.39 33 52 1,944 0
29OCT26 440.00 P 25.61 25.61 22.97 23.05 +0.03 33 150 2,551 +90
29OCT26 450.00 P 30.00 31.30 27.22 27.66 +0.29 33 605 1,591 +392
29OCT26 460.00 P 34.80 35.99 33.98 32.68 +0.32 32 90 1,734 -60
29OCT26 470.00 P 40.16 43.10 38.65 38.18 +0.19 32 122 1,666 -30
29OCT26 480.00 P 47.74 47.74 45.84 44.39 +0.27 32 359 1,052 -20
29OCT26 490.00 P 0.00 0.00 0.00 51.15 +0.48 33 0 609 0
29OCT26 500.00 P 0.00 0.00 0.00 58.26 +0.65 33 0 680 0
29OCT26 510.00 P 0.00 0.00 0.00 65.71 +0.85 33 0 312 0
29OCT26 520.00 P 0.00 0.00 0.00 75.21 +2.14 35 0 310 0
29OCT26 530.00 P 0.00 0.00 0.00 83.95 +3.00 36 0 79 0
29OCT26 540.00 P 0.00 0.00 0.00 92.20 +2.74 36 0 93 0
29OCT26 550.00 P 0.00 0.00 0.00 99.95 +2.25 36 0 30 0
29OCT26 560.00 P 0.00 0.00 0.00 109.02 +2.25 36 5 30 0
29OCT26 570.00 P 0.00 0.00 0.00 117.91 +2.19 36 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 127.11 +2.34 37 0 0 0
29OCT26 590.00 P 141.85 141.85 141.85 136.73 +2.68 38 30 120 +30
29OCT26 600.00 P 0.00 0.00 0.00 146.90 +3.57 40 0 60 0
29OCT26 610.00 P 161.14 161.14 161.14 156.59 +3.75 41 30 60 +30
29OCT26 620.00 P 0.00 0.00 0.00 166.38 +3.63 42 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 175.82 +3.33 42 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 185.50 +3.06 43 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 195.53 +3.13 45 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 205.85 +3.45 47 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 216.35 +3.95 50 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 225.99 +3.59 50 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 236.25 +3.85 52 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 246.56 +4.16 55 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 256.64 +4.24 56 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 266.06 +3.66 56 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 275.86 +3.46 57 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 285.50 +3.10 57 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 296.53 +4.13 61 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 305.41 +3.01 59 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 317.49 +5.09 66 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 326.20 +3.80 64 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 335.99 +3.59 64 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 347.22 +4.82 69 0 0 0
30DEC26 230.00 P 0.60 0.60 0.60 0.05 -0.01 36 9 9,344 +9
30DEC26 235.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.17 -0.06 35 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.23 -0.06 35 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.30 -0.05 35 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.37 -0.09 35 0 55 0
30DEC26 275.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 42 0
30DEC26 280.00 P 1.59 1.59 1.59 0.57 -0.10 35 1 62 +1
30DEC26 285.00 P 0.00 0.00 0.00 0.70 -0.12 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.85 -0.13 35 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 1.01 -0.15 35 0 62 0
30DEC26 300.00 P 2.36 2.36 2.15 1.22 -0.18 35 41 202 0
30DEC26 310.00 P 2.80 2.80 2.80 1.71 -0.19 35 35 265 +35
30DEC26 320.00 P 0.00 0.00 0.00 2.39 -0.23 34 0 1,063 0
30DEC26 330.00 P 4.33 4.33 4.33 3.19 -0.29 34 10 1,032 +10
30DEC26 340.00 P 0.00 0.00 0.00 4.23 -0.28 34 0 625 0
30DEC26 350.00 P 6.60 6.60 5.90 5.51 -0.34 34 100 7,411 +55
30DEC26 360.00 P 7.87 7.87 7.87 6.97 -0.21 34 45 1,507 +45
30DEC26 370.00 P 9.76 9.87 8.89 8.86 +0.13 34 47 1,857 +45
30DEC26 380.00 P 11.45 12.00 11.24 10.89 +0.27 34 9 2,207 0
30DEC26 390.00 P 14.11 14.11 14.11 12.92 -0.09 33 1 2,208 -1
30DEC26 400.00 P 16.40 17.15 16.04 15.44 -0.14 33 4 11,630 0
30DEC26 410.00 P 20.46 20.46 18.19 18.32 -0.30 33 1,302 7,373 -1,302
30DEC26 420.00 P 23.87 24.00 23.87 21.67 -0.23 32 51 8,982 0
30DEC26 430.00 P 26.70 28.02 26.40 25.43 -0.21 32 1,058 21,330 +1,040
30DEC26 440.00 P 32.99 32.99 30.75 29.53 -0.11 32 4 6,851 -3
30DEC26 450.00 P 37.42 38.00 33.81 34.35 +0.21 32 383 11,208 +78
30DEC26 460.00 P 42.67 42.67 39.60 39.12 -0.10 32 4 8,711 +4
30DEC26 470.00 P 47.05 47.05 45.39 44.72 +0.03 32 32 7,192 0
30DEC26 480.00 P 0.00 0.00 0.00 50.66 +0.20 32 0 6,303 0
30DEC26 490.00 P 61.00 61.00 56.70 57.06 +0.24 32 3 4,629 +2
30DEC26 500.00 P 66.71 66.71 64.39 64.32 +0.20 32 66 19,679 -29
30DEC26 510.00 P 0.00 0.00 0.00 71.24 -0.08 32 0 7,168 0
30DEC26 520.00 P 80.08 80.08 79.22 78.71 +0.15 32 60 5,163 +60
30DEC26 530.00 P 0.00 0.00 0.00 88.39 +2.32 34 0 5,496 0
30DEC26 540.00 P 0.00 0.00 0.00 92.20 -1.81 30 0 2,295 0
30DEC26 550.00 P 105.00 105.00 103.95 100.85 -1.32 31 31 11,422 +1
30DEC26 560.00 P 0.00 0.00 0.00 113.15 +2.50 35 0 4,816 0
30DEC26 570.00 P 0.00 0.00 0.00 118.74 -0.39 32 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 130.80 +2.69 36 0 6,705 0
30DEC26 590.00 P 0.00 0.00 0.00 138.86 +2.16 35 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 148.77 +3.10 36 0 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 157.06 +1.97 35 0 4,636 0
30DEC26 620.00 P 0.00 0.00 0.00 166.38 +2.42 36 0 1,817 0
30DEC26 630.00 P 0.00 0.00 0.00 176.53 +2.90 37 0 2,466 0
30DEC26 640.00 P 0.00 0.00 0.00 185.55 +2.74 36 0 1,925 0
30DEC26 650.00 P 0.00 0.00 0.00 195.53 +3.09 38 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 205.89 +3.37 40 0 3,100 0
30DEC26 670.00 P 0.00 0.00 0.00 216.35 +3.74 42 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 226.16 +3.68 43 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 236.25 +3.85 44 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 246.56 +4.16 46 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 256.64 +4.24 47 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 268.61 +6.21 52 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 275.86 +3.46 48 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 285.50 +3.10 48 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 296.53 +4.13 51 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 305.41 +3.01 50 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 317.49 +5.09 55 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 326.20 +3.80 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 335.99 +3.59 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 347.22 +4.82 58 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 356.51 +4.11 57 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 364.92 +2.52 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 375.40 +3.00 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 385.46 +3.06 57 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 395.54 +3.14 58 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 406.74 +4.34 62 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 416.17 +3.77 62 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 426.14 +3.74 63 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 433.80 +1.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 443.82 +1.42 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 456.08 +3.68 65 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 464.87 +2.47 62 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 475.95 +3.55 66 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 485.14 +2.74 65 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 493.80 +1.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 506.51 +4.11 70 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 514.00 +1.60 61 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 524.00 +1.60 62 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 534.00 +1.60 63 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 544.00 +1.60 64 0 0 0
30MAR27 230.00 P 1.59 1.59 1.59 0.08 -0.16 30 27 35,199 -27
30MAR27 235.00 P 0.00 0.00 0.00 0.10 -0.19 30 0 105 0
30MAR27 240.00 P 0.00 0.00 0.00 0.14 -0.21 30 0 101 0
30MAR27 245.00 P 0.00 0.00 0.00 0.17 -0.28 30 0 30 0
30MAR27 250.00 P 0.00 0.00 0.00 0.23 -0.32 30 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.30 -0.35 30 0 30 0
30MAR27 260.00 P 2.12 2.12 2.12 0.38 -0.43 30 20 44 +20
30MAR27 265.00 P 0.00 0.00 0.00 0.50 -0.46 31 0 155 0
30MAR27 270.00 P 2.61 2.61 2.61 0.60 -0.56 31 2 70 +2
30MAR27 275.00 P 0.00 0.00 0.00 0.76 -0.59 31 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.91 -0.68 31 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 1.11 -0.73 31 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 1.37 -0.83 31 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 1.64 -0.86 31 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 1.92 -1.03 31 0 589 0
30MAR27 310.00 P 5.17 5.17 5.17 2.70 -1.16 31 2 127 +2
30MAR27 320.00 P 0.00 0.00 0.00 3.66 -1.27 31 0 450 0
30MAR27 330.00 P 7.70 7.70 7.70 4.79 -1.48 31 45 997 +45
30MAR27 340.00 P 8.81 8.81 8.81 6.29 -1.48 31 30 2,580 0
30MAR27 350.00 P 10.44 10.44 10.41 7.91 -1.69 31 135 11,248 -21
30MAR27 360.00 P 12.47 12.47 12.45 10.02 -1.43 32 92 5,747 0
30MAR27 370.00 P 14.73 14.74 14.14 12.28 -1.16 32 156 2,594 +35
30MAR27 380.00 P 17.49 17.49 17.49 15.02 -0.68 32 45 2,358 0
30MAR27 390.00 P 20.00 20.32 19.24 17.96 -0.45 32 95 2,839 +62
30MAR27 400.00 P 22.00 23.39 21.80 21.43 -0.11 32 15 20,570 +5
30MAR27 410.00 P 0.00 0.00 0.00 24.74 -0.06 32 0 23,541 0
30MAR27 420.00 P 0.00 0.00 0.00 28.47 -0.16 32 0 14,400 0
30MAR27 430.00 P 34.00 34.89 34.00 32.29 -0.21 32 2 5,430 +1
30MAR27 440.00 P 38.90 39.90 37.65 36.74 -0.20 32 316 4,554 +277
30MAR27 450.00 P 43.33 45.69 42.79 41.60 +0.05 32 705 5,185 +630
30MAR27 460.00 P 49.80 49.80 47.38 46.93 +0.15 32 337 2,752 +160
30MAR27 470.00 P 54.50 54.82 54.50 52.14 +0.11 31 223 5,510 -93
30MAR27 480.00 P 60.87 61.93 60.87 57.84 -0.03 31 4 3,448 +2
30MAR27 490.00 P 67.61 67.61 67.61 64.11 +0.09 31 30 4,498 +30
30MAR27 500.00 P 74.61 75.74 70.44 70.58 -0.03 31 661 4,431 +661
30MAR27 510.00 P 77.06 78.00 76.73 78.00 +0.53 32 61 3,931 +61
30MAR27 520.00 P 0.00 0.00 0.00 86.41 +1.81 33 0 2,637 0
30MAR27 530.00 P 94.84 97.06 94.84 93.54 +1.53 33 46 1,191 +46
30MAR27 540.00 P 0.00 0.00 0.00 101.40 +1.83 33 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 109.43 +1.97 33 0 1,192 0
30MAR27 560.00 P 118.66 118.66 118.66 116.07 +0.65 32 10 2,544 0
30MAR27 570.00 P 0.00 0.00 0.00 126.62 +2.98 34 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 133.91 +1.90 34 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 143.05 +2.54 34 0 394 0
30MAR27 600.00 P 155.00 155.00 155.00 152.05 +2.86 35 2 2,254 0
30MAR27 610.00 P 0.00 0.00 0.00 160.05 +2.16 34 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 168.87 +2.04 34 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 178.06 +2.26 34 0 1,997 0
30MAR27 640.00 P 0.00 0.00 0.00 187.15 +2.29 34 0 773 0
30MAR27 650.00 P 200.89 200.89 200.89 196.63 +2.58 35 10 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 205.89 +2.48 34 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 216.35 +3.43 36 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 226.16 +3.64 37 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 236.25 +3.36 38 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 246.56 +3.89 39 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 256.64 +4.13 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 268.61 +6.21 45 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 275.86 +3.46 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 286.22 +3.82 43 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 296.53 +4.13 44 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 305.41 +3.01 43 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 317.49 +5.09 47 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 326.20 +3.80 46 0 0 -68
30MAR27 790.00 P 0.00 0.00 0.00 336.00 +3.60 47 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 347.22 +4.82 50 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 356.51 +4.11 49 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 365.67 +3.27 48 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 375.40 +3.00 49 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 385.46 +3.06 49 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 395.54 +3.14 50 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 5.01 -0.71 34 0 198 0
29JUN27 300.00 P 0.00 0.00 0.00 5.55 -0.80 34 0 846 0
29JUN27 310.00 P 0.00 0.00 0.00 6.98 -0.39 34 0 2,746 0
29JUN27 320.00 P 0.00 0.00 0.00 8.48 -0.61 34 0 227 0
29JUN27 330.00 P 0.00 0.00 0.00 10.25 -0.37 34 0 163 0
29JUN27 340.00 P 13.35 13.35 13.35 11.94 -0.54 33 1 200 0
29JUN27 350.00 P 15.00 15.32 13.98 13.83 -0.86 33 37 445 +31
29JUN27 360.00 P 0.00 0.00 0.00 16.42 -0.68 33 2 534 0
29JUN27 370.00 P 0.00 0.00 0.00 18.88 -0.73 33 0 773 0
29JUN27 380.00 P 23.00 23.00 21.60 21.83 -0.81 32 6 576 +3
29JUN27 390.00 P 26.48 26.48 26.06 24.94 -0.74 32 35 224 0
29JUN27 400.00 P 30.00 30.00 30.00 28.41 -0.66 32 1 549 +1
29JUN27 410.00 P 0.00 0.00 0.00 32.21 -0.58 32 0 513 0
29JUN27 420.00 P 0.00 0.00 0.00 36.02 -0.50 32 0 1,159 0
29JUN27 430.00 P 0.00 0.00 0.00 40.44 -0.35 32 0 1,047 0
29JUN27 440.00 P 0.00 0.00 0.00 44.98 -0.25 32 0 1,980 0
29JUN27 450.00 P 51.83 51.83 49.00 49.56 -0.13 32 2 988 +1
29JUN27 460.00 P 57.50 57.50 57.32 54.82 +0.05 31 3 250 +3
29JUN27 470.00 P 0.00 0.00 0.00 60.10 +0.16 31 0 441 0
29JUN27 480.00 P 67.55 67.55 67.55 65.83 +0.18 31 3 487 +3
29JUN27 490.00 P 0.00 0.00 0.00 72.01 +0.29 31 0 253 0
29JUN27 500.00 P 0.00 0.00 0.00 78.43 +0.41 31 0 2,124 0
29JUN27 510.00 P 0.00 0.00 0.00 85.03 +0.30 31 0 338 0
29JUN27 520.00 P 0.00 0.00 0.00 93.63 +1.95 32 0 567 0
29JUN27 530.00 P 102.43 102.43 101.17 100.98 +2.16 33 11 143 +11
29JUN27 540.00 P 108.66 108.66 108.66 107.77 +1.63 32 12 327 0
29JUN27 550.00 P 115.20 117.55 115.20 117.72 +4.02 34 26 109 +26
29JUN27 560.00 P 123.94 123.94 121.32 120.60 -1.07 31 2 41 +2
29JUN27 570.00 P 133.48 133.48 133.46 131.15 +1.84 33 20 35 +20
29JUN27 580.00 P 0.00 0.00 0.00 139.16 +1.83 33 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 148.41 +2.91 34 0 76 0
29JUN27 600.00 P 157.00 158.00 153.45 152.05 -1.80 30 14 3,299 -3
29JUN27 610.00 P 0.00 0.00 0.00 165.07 +2.82 34 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 172.88 +2.04 33 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 181.80 +2.36 34 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 189.05 +0.84 32 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 199.24 +5.19 33 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 208.50 +2.45 34 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 218.57 +3.51 35 0 0 0
TOTAL PUT 46,859 996,708 +2,583
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 125.500
30JUL26 80.00 C 0.00 0.00 0.00 45.60 +1.59 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.11 +1.60 63 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 40.61 +1.59 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.11 +1.59 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 35.62 +1.60 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.12 +1.59 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 30.62 +1.59 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.13 +1.59 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.63 +1.58 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 23.14 +1.57 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.66 +1.55 35 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 18.20 +1.52 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.78 +1.45 35 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 13.43 +1.37 36 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 11.19 +1.25 36 0 56 0
30JUL26 117.50 C 6.70 6.70 6.70 9.09 +1.10 36 15 84 0
30JUL26 120.00 C 6.79 6.80 6.79 7.19 +1.08 36 30 210 +18
30JUL26 122.50 C 4.03 5.30 4.03 5.36 +0.67 34 30 138 0
30JUL26 125.00 C 2.94 3.66 2.94 3.99 +0.51 34 24 181 +9
30JUL26 127.50 C 1.90 2.88 1.77 2.88 +0.39 35 140 289 -7
30JUL26 130.00 C 1.96 1.96 1.96 2.06 +0.26 36 15 569 +15
30JUL26 132.50 C 1.40 1.40 1.40 1.41 +0.20 36 15 143 -12
30JUL26 135.00 C 0.00 0.00 0.00 0.93 +0.13 36 0 177 0
30JUL26 137.50 C 0.00 0.00 0.00 0.58 +0.07 36 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 1,300 0
30JUL26 142.50 C 0.00 0.00 0.00 0.21 +0.02 36 0 182 0
30JUL26 145.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 154 0
30JUL26 147.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 409 0
30JUL26 150.00 C 0.00 0.00 0.00 0.04 0.00 36 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 38.34 +1.58 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 35.87 +1.57 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 33.29 +1.44 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.86 +1.42 29 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 28.55 +1.50 39 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 26.07 +2.02 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.14 +1.37 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 20.94 +0.70 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.82 +0.69 31 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 17.32 +1.20 39 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 15.34 +1.11 39 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 13.48 +1.01 39 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 11.75 +0.91 39 0 105 0
28AUG26 120.00 C 7.50 8.19 7.50 10.16 +0.98 39 17 308 -15
28AUG26 122.50 C 6.62 6.62 6.62 8.45 +0.61 37 15 106 0
28AUG26 125.00 C 0.00 0.00 0.00 7.18 +0.56 38 0 225 0
28AUG26 127.50 C 0.00 0.00 0.00 6.06 +0.52 38 0 240 0
28AUG26 130.00 C 4.76 4.76 4.76 5.07 +0.44 38 15 241 +15
28AUG26 132.50 C 0.00 0.00 0.00 4.20 +0.36 38 0 130 0
28AUG26 135.00 C 0.00 0.00 0.00 3.46 +0.30 38 0 60 0
28AUG26 137.50 C 0.00 0.00 0.00 2.82 +0.24 38 0 67 0
28AUG26 140.00 C 2.00 2.21 2.00 2.29 +0.19 39 21 602 +6
28AUG26 142.50 C 0.00 0.00 0.00 1.85 +0.16 39 0 1,111 0
28AUG26 145.00 C 0.00 0.00 0.00 1.48 +0.11 39 0 57 0
28AUG26 147.50 C 0.00 0.00 0.00 1.23 +0.10 39 0 47 0
28AUG26 150.00 C 0.00 0.00 0.00 0.97 +0.07 39 0 75 0
28AUG26 152.50 C 0.00 0.00 0.00 0.76 +0.06 39 0 1,606 0
29SEP26 62.50 C 0.00 0.00 0.00 63.25 +1.59 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 60.76 +1.59 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.27 +1.59 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.78 +1.59 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.29 +1.59 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.80 +1.59 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.31 +1.59 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.82 +1.58 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.34 +1.58 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.86 +1.57 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.39 +1.56 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 35.94 +1.55 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.50 +1.52 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.86 +1.42 0 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 28.55 +1.50 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.07 +1.59 30 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 24.15 +1.31 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 22.01 +1.26 37 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 19.94 +1.19 37 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 17.96 +1.13 37 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 16.08 +1.01 37 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 14.34 +0.93 37 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 12.72 +0.86 37 0 132 0
29SEP26 120.00 C 10.98 10.98 10.98 11.19 +0.74 37 15 55 0
29SEP26 122.50 C 0.00 0.00 0.00 9.57 +0.40 36 0 202 0
29SEP26 125.00 C 8.32 8.32 8.32 8.33 +0.34 36 15 215 0
29SEP26 127.50 C 0.00 0.00 0.00 7.24 +0.33 36 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 6.30 +0.36 36 0 274 0
29SEP26 132.50 C 0.00 0.00 0.00 5.40 +0.32 36 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 4.62 +0.28 36 0 83 0
29SEP26 137.50 C 0.00 0.00 0.00 3.92 +0.21 36 0 47 0
29SEP26 140.00 C 0.00 0.00 0.00 3.35 +0.19 36 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 2.86 +0.15 37 0 46 0
29SEP26 145.00 C 0.00 0.00 0.00 2.45 +0.16 37 0 61 0
29SEP26 147.50 C 0.00 0.00 0.00 2.03 +0.11 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.72 +0.11 37 0 18 0
29SEP26 152.50 C 0.00 0.00 0.00 1.40 +0.07 37 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 24.15 +1.13 32 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.26 +0.87 34 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 20.04 +0.53 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.74 +1.00 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.01 +0.97 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.34 +0.84 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 13.83 +0.83 36 0 0 0
29OCT26 120.00 C 12.14 12.14 12.14 12.18 +0.46 35 15 15 +15
29OCT26 122.50 C 0.00 0.00 0.00 10.88 +0.41 35 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 9.67 +0.35 35 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 8.55 +0.29 35 0 15 0
29OCT26 130.00 C 7.57 7.57 7.57 7.54 +0.26 35 15 30 +15
29OCT26 132.50 C 0.00 0.00 0.00 6.70 +0.32 35 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 5.87 +0.29 35 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 5.13 +0.25 35 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 4.48 +0.24 35 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 3.90 +0.22 35 0 30 0
29OCT26 145.00 C 0.00 0.00 0.00 3.45 +0.17 36 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 3.02 +0.16 36 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 2.59 +0.15 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.23 +0.10 36 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 58.27 +1.59 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.78 +1.58 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.30 +1.58 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.92 +1.67 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.36 +1.56 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.91 +1.54 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.50 +1.74 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.86 +1.57 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.39 +1.42 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.14 +1.35 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.96 +1.30 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.86 +1.17 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.79 +1.12 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.79 +1.17 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.85 +0.92 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.99 +0.88 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 22.20 +0.77 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.50 +0.72 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.88 +0.62 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.33 +0.53 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 16.22 +0.81 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.90 +0.75 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.00 +1.11 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 12.44 +0.81 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 11.25 +0.53 35 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 10.32 +0.60 35 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 9.34 +0.55 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.45 +0.50 35 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 7.62 +0.45 35 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 6.88 +0.42 35 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 6.20 +0.39 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 5.51 +0.15 35 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 5.10 +0.28 35 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 4.55 +0.25 35 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 4.09 +0.20 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.49 +1.24 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.29 +1.23 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.16 +1.29 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.03 +1.34 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.09 +1.35 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.09 +1.33 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.08 +1.27 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.18 +1.34 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.28 +1.18 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.48 +1.21 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.27 +1.60 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.60 +1.50 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.98 +1.50 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 21.88 +0.83 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.43 +0.79 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.04 +0.74 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.73 +0.68 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.48 +0.67 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.30 +0.54 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.19 +0.48 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.15 +0.37 34 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 12.10 +0.13 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.61 +0.53 35 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 10.74 +0.49 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 9.96 +0.49 35 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 9.20 +0.46 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 8.50 +0.43 35 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 7.68 +0.36 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 7.09 +0.31 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 6.56 +0.31 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 37.50 +1.18 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 35.62 +1.15 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.79 +1.11 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.02 +0.96 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.30 +1.10 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.64 +1.03 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.08 +1.11 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.55 +1.08 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.86 +0.80 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.64 +0.35 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.73 +0.78 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.44 +0.75 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.21 +0.72 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.04 +0.68 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.93 +0.65 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.95 +0.69 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.89 +0.59 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.04 +0.74 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.08 +0.63 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.26 +0.61 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 11.45 +0.55 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.78 +0.53 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.13 +0.23 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.77 +0.55 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 9.10 +0.47 35 0 0 0
TOTAL CALL 397 15,412 +59
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 236 0
30JUL26 107.50 P 0.00 0.00 0.00 0.07 -0.07 36 0 178 0
30JUL26 110.00 P 0.00 0.00 0.00 0.14 -0.14 36 0 466 0
30JUL26 112.50 P 0.48 0.48 0.48 0.29 -0.23 36 1 185 0
30JUL26 115.00 P 0.80 0.80 0.70 0.55 -0.34 36 30 211 +15
30JUL26 117.50 P 0.00 0.00 0.00 0.97 -0.44 36 0 236 0
30JUL26 120.00 P 0.00 0.00 0.00 1.58 -0.59 36 0 267 0
30JUL26 122.50 P 3.24 3.24 2.57 2.43 -0.80 36 60 160 -28
30JUL26 125.00 P 5.04 5.04 3.69 3.57 -0.96 37 30 663 -30
30JUL26 127.50 P 6.40 6.40 6.40 4.95 -1.08 37 15 675 0
30JUL26 130.00 P 0.00 0.00 0.00 6.61 -1.09 38 0 106 0
30JUL26 132.50 P 0.00 0.00 0.00 8.25 -1.39 36 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 10.27 -1.47 36 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 12.43 -1.54 35 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 14.73 -1.56 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 17.10 -1.58 35 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 19.53 -1.59 35 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 22.00 -1.60 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.18 -1.70 64 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.81 -1.64 71 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.07 -0.04 39 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.20 -0.09 39 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.32 -0.14 39 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.49 -0.19 39 0 144 0
28AUG26 105.00 P 0.00 0.00 0.00 0.73 -0.25 39 0 81 0
28AUG26 107.50 P 0.00 0.00 0.00 1.05 -0.32 39 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 1.47 -0.40 39 0 92 0
28AUG26 112.50 P 0.00 0.00 0.00 1.98 -0.52 39 0 32 0
28AUG26 115.00 P 2.81 2.81 2.81 2.64 -0.62 40 15 117 +15
28AUG26 117.50 P 0.00 0.00 0.00 3.44 -0.69 40 0 120 0
28AUG26 120.00 P 0.00 0.00 0.00 4.38 -0.78 40 0 140 0
28AUG26 122.50 P 0.00 0.00 0.00 5.44 -0.90 40 0 73 0
28AUG26 125.00 P 0.00 0.00 0.00 6.67 -0.96 40 0 128 0
28AUG26 127.50 P 0.00 0.00 0.00 8.07 -1.00 40 0 121 0
28AUG26 130.00 P 9.64 9.64 9.54 9.54 -0.91 40 30 115 +30
28AUG26 132.50 P 0.00 0.00 0.00 10.89 -1.25 39 0 180 0
28AUG26 135.00 P 0.00 0.00 0.00 12.65 -1.27 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.50 -1.35 39 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 16.44 -1.41 39 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.50 -1.44 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.25 -1.53 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.51 -1.55 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.85 -1.57 47 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 28.22 -1.60 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.13 -0.06 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.20 -0.07 37 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.30 -0.10 37 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.44 -0.14 37 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.62 -0.21 37 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.88 -0.28 37 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.20 -0.30 37 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 1.64 -0.40 37 0 89 0
29SEP26 107.50 P 2.92 2.92 2.48 2.15 -0.47 37 17 201 +2
29SEP26 110.00 P 3.57 3.57 2.87 2.77 -0.52 37 47 187 +30
29SEP26 112.50 P 4.36 4.36 4.33 3.47 -0.64 37 30 911 0
29SEP26 115.00 P 5.28 5.28 5.26 4.31 -0.70 38 30 425 0
29SEP26 117.50 P 6.32 6.32 6.32 5.25 -0.73 37 4 301 0
29SEP26 120.00 P 0.00 0.00 0.00 6.29 -0.78 38 0 110 0
29SEP26 122.50 P 9.10 9.10 9.10 7.54 -0.74 38 15 886 0
29SEP26 125.00 P 0.00 0.00 0.00 8.83 -0.81 38 0 147 0
29SEP26 127.50 P 0.00 0.00 0.00 10.23 -0.87 38 0 90 0
29SEP26 130.00 P 0.00 0.00 0.00 11.74 -0.93 38 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 13.11 -1.23 37 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.86 -1.26 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 16.63 -1.35 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.56 -1.36 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.51 -2.06 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 23.10 -1.57 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.23 -1.70 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.42 -1.76 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.74 -1.74 42 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.79 -0.46 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.36 -0.45 36 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 2.96 -0.52 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.63 -0.63 36 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 4.45 -0.66 36 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 5.32 -0.70 37 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 6.31 -0.72 36 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 7.45 -0.69 37 0 31 0
29OCT26 122.50 P 10.19 10.19 10.19 8.68 -0.71 37 15 15 +15
29OCT26 125.00 P 0.00 0.00 0.00 9.95 -0.79 37 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 11.34 -0.84 37 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.82 -0.95 37 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 14.20 -1.18 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 16.34 -0.80 38 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 18.17 -0.75 38 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 20.04 -1.18 38 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 22.04 -1.19 39 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 24.05 -1.28 39 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 26.18 -1.26 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 28.33 -1.27 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 30.54 -1.35 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.04 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.06 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 -0.09 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.42 -0.09 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.57 -0.13 35 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.76 -0.16 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.01 -0.18 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.28 -0.25 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.65 -0.32 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.04 -0.42 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.54 -0.35 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.07 -0.56 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.72 -0.59 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.54 -0.59 36 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.39 -0.60 36 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.25 -0.72 36 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.29 -0.66 36 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 8.34 -0.66 36 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 9.46 -0.69 36 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 10.65 -0.74 36 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 11.92 -0.80 36 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 13.29 -0.85 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.41 -1.28 35 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 16.62 -0.95 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.26 -0.99 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.98 -1.03 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.76 -1.07 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.57 -1.14 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.51 -1.14 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.46 -1.17 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.75 -0.95 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 31.56 -1.24 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.77 -0.12 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.98 -0.17 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.25 -0.18 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.55 -0.24 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.93 -0.24 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.33 -0.32 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.83 -0.33 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.34 -0.42 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.98 -0.44 35 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 4.65 -0.46 35 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 5.55 -0.57 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.41 -0.58 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.28 -0.69 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.32 -0.69 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.38 -0.66 35 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.49 -0.65 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.66 -0.66 35 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 12.87 -0.71 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.14 -0.77 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.52 -0.80 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.96 -1.15 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.77 -0.90 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 20.36 -0.94 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.01 -1.02 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.81 -0.96 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.51 -1.11 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.32 -1.10 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.20 -1.11 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.09 -1.23 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.17 -1.10 37 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.65 -0.26 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.25 -0.35 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.94 -0.35 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.64 -0.40 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.46 -0.45 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.33 -0.46 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 8.21 -0.54 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.24 -0.57 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.31 -0.57 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.38 -0.65 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.60 -0.70 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.86 -0.62 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.10 -0.65 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.39 -0.70 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.75 -0.73 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.18 -0.76 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.66 -0.80 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.20 -0.84 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.04 -1.01 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.69 -1.06 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.43 -1.05 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.17 -1.11 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.98 -1.13 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.80 -1.18 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.97 -0.91 37 0 0 0
TOTAL PUT 339 13,949 +49
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$ 24.840
30JUL26 17.00 C 0.00 0.00 0.00 7.89 +0.21 88 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 7.41 +0.23 89 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.90 +0.20 80 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.39 +0.18 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.90 +0.19 68 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.38 +0.17 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.88 +0.18 49 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.87 +0.16 31 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 2.87 +0.16 22 0 100 0
30JUL26 23.00 C 0.00 0.00 0.00 1.89 +0.15 21 0 998 0
30JUL26 24.00 C 0.70 0.86 0.67 1.00 +0.11 21 11 536 +2
30JUL26 25.00 C 0.20 0.40 0.20 0.37 +0.05 20 239 3,055 +168
30JUL26 26.00 C 0.10 0.12 0.10 0.10 +0.02 21 132 3,368 +50
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 906 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 268 0
30JUL26 29.00 C 0.02 0.02 0.02 0.01 0.00 33 16 130 -16
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 62 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 71 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.90 +0.16 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.41 +0.19 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.44 +0.19 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.95 +0.22 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.47 +0.23 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.98 +0.23 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.94 +0.15 25 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 2.97 +0.14 23 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 2.06 +0.12 21 0 225 0
28AUG26 24.00 C 0.00 0.00 0.00 1.24 +0.06 19 0 288 0
28AUG26 25.00 C 0.48 0.65 0.46 0.67 +0.05 20 36 285 +23
28AUG26 26.00 C 0.21 0.33 0.21 0.30 +0.01 19 67 915 +67
28AUG26 27.00 C 0.10 0.10 0.10 0.12 0.00 20 100 697 -100
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 23 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 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.95 +0.16 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.45 +0.16 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.95 +0.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.44 +0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.95 +0.13 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.47 +0.14 23 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.98 +0.14 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.06 +0.18 26 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.13 +0.16 23 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 2.26 +0.11 21 0 351 0
29SEP26 24.00 C 0.00 0.00 0.00 1.48 +0.07 20 0 242 0
29SEP26 25.00 C 0.00 0.00 0.00 0.90 +0.06 19 0 372 0
29SEP26 26.00 C 0.38 0.50 0.38 0.50 +0.02 19 71 468 +71
29SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 889 0
29SEP26 28.00 C 0.10 0.12 0.10 0.13 0.00 20 40 285 0
29SEP26 29.00 C 0.05 0.05 0.05 0.06 0.00 20 40 123 +40
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29SEP26 32.00 C 0.00 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 27 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 7.99 +0.16 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.53 +0.20 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.97 +0.13 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.49 +0.13 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.00 +0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.47 +0.09 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.04 +0.14 21 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.09 +0.13 21 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.21 +0.12 21 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.41 +0.10 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.67 +0.06 20 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.14 +0.04 20 0 26 0
29OCT26 26.00 C 0.65 0.65 0.65 0.76 +0.02 21 4 61 +4
29OCT26 27.00 C 0.00 0.00 0.00 0.47 +0.01 21 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 0.26 0.00 21 0 150 0
29OCT26 29.00 C 0.11 0.14 0.11 0.15 0.00 21 80 80 +80
29OCT26 30.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.99 +0.16 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.53 +0.18 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.97 +0.13 0 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 6.49 +0.13 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.00 +0.13 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.47 +0.09 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.04 +0.14 20 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.09 +0.13 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.21 +0.12 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 +0.11 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.73 +0.09 19 0 68 0
30DEC26 25.00 C 0.00 0.00 0.00 1.22 +0.11 19 0 47 0
30DEC26 26.00 C 0.78 0.78 0.78 0.79 +0.03 19 10 169 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 +0.03 19 0 133 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 69 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 170 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 19 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 7.99 +0.16 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.53 +0.18 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.99 +0.14 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.50 +0.13 16 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.04 +0.14 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.56 +0.15 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.06 +0.10 19 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 4.17 +0.14 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.35 +0.12 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.71 +0.15 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.07 +0.12 20 0 69 0
30MAR27 25.00 C 1.53 1.53 1.53 1.56 +0.11 20 10 11 +7
30MAR27 26.00 C 0.00 0.00 0.00 1.14 +0.08 19 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.83 +0.07 19 0 38 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 +0.02 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 +0.01 19 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.99 +0.16 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.53 +0.18 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.01 +0.15 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.53 +0.15 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.06 +0.14 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.60 +0.13 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.16 +0.13 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.40 +0.12 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.62 +0.09 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.94 +0.07 19 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 2.34 +0.07 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 1.87 +0.11 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.45 +0.07 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.09 +0.03 19 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 0.83 +0.03 19 0 25 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 +0.02 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.46 +0.01 19 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.34 +0.01 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 0.18 +0.01 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
TOTAL CALL 856 19,968 +396
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 426 0
30JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 37 300 1,523 +290
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 946 0
30JUL26 23.00 P 0.05 0.05 0.05 0.02 -0.01 21 30 1,463 -25
30JUL26 24.00 P 0.19 0.26 0.12 0.13 -0.06 21 182 2,247 +27
30JUL26 25.00 P 0.76 0.76 0.47 0.53 -0.11 22 68 1,922 +3
30JUL26 26.00 P 0.00 0.00 0.00 1.27 -0.11 24 0 600 0
30JUL26 27.00 P 0.00 0.00 0.00 2.16 -0.16 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.16 -0.16 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.16 -0.16 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.16 -0.20 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.16 -0.17 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.16 -0.17 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.16 -0.20 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.16 -0.21 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.16 -0.21 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.16 -0.20 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
28AUG26 21.00 P 0.07 0.07 0.07 0.01 0.00 22 20 112 -20
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 1,127 0
28AUG26 23.00 P 0.20 0.21 0.16 0.11 -0.05 20 178 1,600 +37
28AUG26 24.00 P 0.43 0.43 0.32 0.34 -0.06 20 74 1,198 +74
28AUG26 25.00 P 0.80 0.80 0.74 0.75 -0.13 20 71 626 -20
28AUG26 26.00 P 0.00 0.00 0.00 1.42 -0.16 21 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 2.22 -0.16 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.16 -0.16 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.16 -0.18 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.16 -0.20 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.18 -0.16 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.16 -0.20 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.16 -0.21 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.16 -0.21 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.16 -0.20 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.03 -0.01 20 0 2,692 0
29SEP26 22.00 P 0.20 0.21 0.20 0.09 -0.02 20 10 1,412 +10
29SEP26 23.00 P 0.32 0.32 0.32 0.22 -0.04 20 10 1,287 0
29SEP26 24.00 P 0.68 0.68 0.57 0.50 -0.09 20 33 1,089 +30
29SEP26 25.00 P 1.15 1.15 1.15 0.93 -0.12 20 2 516 +2
29SEP26 26.00 P 0.00 0.00 0.00 1.56 -0.13 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 -0.15 19 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 3.19 -0.16 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 -0.13 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.16 -0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.18 -0.16 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.16 -0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.16 -0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.16 -0.21 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.16 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.16 -0.16 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 24 0 34 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29OCT26 20.00 P 0.09 0.09 0.09 0.03 -0.01 22 50 130 +50
29OCT26 21.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.18 -0.05 21 0 20 0
29OCT26 23.00 P 0.00 0.00 0.00 0.37 -0.08 21 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.71 -0.09 21 0 35 0
29OCT26 25.00 P 0.00 0.00 0.00 1.17 -0.13 21 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 1.73 -0.14 21 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.45 -0.15 21 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.28 -0.16 21 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 4.31 -0.17 26 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.31 -0.17 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.34 -0.17 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.18 -0.36 30 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.16 -0.20 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.16 -0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 601 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 570 0
30DEC26 23.00 P 0.77 0.77 0.77 0.64 -0.04 20 6 1,315 +6
30DEC26 24.00 P 0.00 0.00 0.00 1.03 -0.08 19 0 2,311 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 -0.10 19 0 168 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 -0.14 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 -0.11 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.72 -0.13 19 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 -0.07 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.60 -0.12 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.57 -0.12 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.56 -0.10 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.45 -0.19 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.41 -0.15 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.40 -0.15 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.39 -0.15 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.38 -0.15 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 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 -0.05 19 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.86 -0.06 19 0 463 0
30MAR27 24.00 P 0.00 0.00 0.00 1.26 -0.10 19 0 389 0
30MAR27 25.00 P 1.69 1.69 1.69 1.72 -0.13 19 10 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 -0.13 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.08 -0.12 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.86 -0.13 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.75 -0.17 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.66 -0.11 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.59 -0.14 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.56 -0.12 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.53 -0.13 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.51 -0.14 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.40 -0.16 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.39 -0.16 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 -0.06 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 -0.07 20 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.49 -0.09 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 2.00 -0.10 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.57 -0.17 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.28 -0.08 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.01 -0.14 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.86 -0.13 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 -0.15 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.59 -0.14 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.56 -0.12 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.53 -0.13 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.51 -0.14 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.41 -0.15 19 0 0 0
TOTAL PUT 1,044 35,515 +464
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$ 335.600
17JUL26 265.00 C 0.00 0.00 0.00 71.23 +0.86 145 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 66.23 +0.85 135 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 60.67 +0.27 67 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 55.67 +1.18 59 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 50.67 +1.17 49 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 45.67 +1.16 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 40.68 +1.14 49 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 35.71 +1.11 51 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 25.93 +0.91 50 0 6 0
17JUL26 320.00 C 16.15 16.15 14.55 16.77 +0.22 49 15 81 0
17JUL26 330.00 C 7.13 7.13 7.13 9.09 -0.08 48 15 47 0
17JUL26 340.00 C 2.83 5.06 2.83 4.15 -0.35 49 80 310 +40
17JUL26 350.00 C 0.90 1.80 0.90 1.59 -0.32 51 194 341 +186
17JUL26 360.00 C 0.46 0.71 0.46 0.46 -0.19 51 42 123 -19
17JUL26 370.00 C 0.30 0.30 0.30 0.11 -0.07 51 6 132 +6
17JUL26 380.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 7 0
17JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
17JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 270.00 C 0.00 0.00 0.00 66.50 +1.12 77 0 0 0
24JUL26 275.00 C 0.00 0.00 0.00 62.09 +1.69 81 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 55.86 +1.15 42 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 50.89 +1.12 41 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 45.96 +1.08 41 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 41.09 +1.03 41 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 36.31 +0.95 41 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 27.20 +0.72 41 0 0 0
24JUL26 320.00 C 20.04 20.31 20.04 19.12 +0.26 41 17 17 +17
24JUL26 330.00 C 12.70 12.70 12.70 12.30 +0.24 41 1 1 +1
24JUL26 340.00 C 5.67 5.67 5.34 7.32 -0.22 41 29 29 +29
24JUL26 350.00 C 4.30 4.63 4.30 4.12 -0.16 42 15 21 +8
24JUL26 360.00 C 2.83 2.83 2.37 2.03 -0.17 42 60 90 +60
24JUL26 370.00 C 1.57 1.57 1.57 0.91 -0.13 41 15 15 +15
24JUL26 380.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 28 0
24JUL26 390.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 5 0
24JUL26 400.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 136.39 +0.93 122 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 131.51 +1.06 121 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 126.52 +1.06 116 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 121.53 +0.73 111 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 116.54 +1.64 106 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 111.55 +0.76 101 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 106.56 +1.07 96 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 101.57 +0.63 91 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 96.24 +0.13 77 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 91.23 +0.09 73 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 86.52 +0.89 76 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 81.20 +0.51 63 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 76.38 -0.29 64 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 71.43 +0.24 61 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 66.52 +0.25 58 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 62.47 +1.08 67 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 56.12 +1.04 40 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 51.24 +0.96 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 46.44 +0.87 40 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 41.73 +0.76 40 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 37.15 +0.62 40 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 28.56 +0.31 40 0 260 0
30JUL26 320.00 C 22.74 22.74 22.74 20.96 +0.02 40 6 338 -2
30JUL26 330.00 C 12.00 14.00 12.00 14.52 -0.71 40 8 349 0
30JUL26 340.00 C 0.00 0.00 0.00 9.63 -0.18 40 0 340 0
30JUL26 350.00 C 5.00 7.16 4.68 6.18 -0.29 41 390 739 +174
30JUL26 360.00 C 3.58 4.59 3.58 3.64 -0.52 41 127 912 +18
30JUL26 370.00 C 2.92 2.92 2.53 2.02 -0.43 41 34 1,150 +33
30JUL26 380.00 C 0.00 0.00 0.00 1.06 -0.31 41 0 844 0
30JUL26 390.00 C 0.93 1.10 0.93 0.52 -0.22 40 14 993 +5
30JUL26 400.00 C 0.76 0.80 0.75 0.25 -0.13 41 79 507 -14
30JUL26 410.00 C 0.50 0.52 0.50 0.11 -0.08 40 38 352 +4
30JUL26 420.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 277 0
30JUL26 430.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 45 0 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 54 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 59 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 137.03 0.00 76 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 132.08 +0.01 74 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 127.13 -0.02 71 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 122.54 +0.31 73 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 117.63 +0.32 71 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 112.42 +0.02 65 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 108.18 +0.62 69 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 103.17 +0.48 66 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 98.30 +0.44 64 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 93.78 +0.77 64 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 88.93 +0.75 61 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 83.59 +0.35 56 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 79.32 +1.01 57 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 74.52 +1.22 55 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 69.65 +1.01 52 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 64.78 +0.82 49 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 58.58 +0.93 40 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 54.20 +0.88 40 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 49.95 +0.82 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 45.85 +0.76 40 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 41.92 +0.70 40 0 505 0
28AUG26 310.00 C 0.00 0.00 0.00 34.59 +0.57 40 0 236 0
28AUG26 320.00 C 0.00 0.00 0.00 28.10 +0.66 40 0 150 0
28AUG26 330.00 C 21.29 21.71 21.29 22.36 -0.34 40 30 148 +15
28AUG26 340.00 C 17.50 18.83 16.68 17.56 +0.06 40 68 576 +8
28AUG26 350.00 C 0.00 0.00 0.00 13.68 -0.05 40 0 253 0
28AUG26 360.00 C 10.90 10.90 10.90 10.49 +0.07 41 1 409 +1
28AUG26 370.00 C 7.37 8.02 7.37 7.80 +0.02 40 7 298 +1
28AUG26 380.00 C 5.46 6.91 5.46 5.70 -0.02 40 84 370 -5
28AUG26 390.00 C 4.22 5.33 4.22 4.10 -0.04 40 133 845 +2
28AUG26 400.00 C 3.34 3.89 3.34 2.91 -0.04 40 19 344 +17
28AUG26 410.00 C 2.67 2.72 2.67 2.03 -0.05 40 30 541 +30
28AUG26 420.00 C 2.19 2.39 2.19 1.40 -0.04 40 4 222 +3
28AUG26 430.00 C 0.00 0.00 0.00 0.93 -0.03 40 0 264 0
28AUG26 440.00 C 1.40 1.40 1.40 0.62 -0.03 40 2 128 +2
28AUG26 450.00 C 0.00 0.00 0.00 0.41 -0.03 40 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.05 0.00 40 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 0.00 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 40 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 47 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 138.95 +1.12 72 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 134.09 +1.15 70 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 128.88 +0.77 65 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 123.58 +0.31 60 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 118.74 +0.31 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 113.94 +0.32 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 109.13 +0.31 55 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 104.35 +0.31 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 99.30 0.00 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 94.86 +0.26 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 90.26 +0.25 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 85.20 -0.13 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 81.13 +0.42 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 76.66 +0.48 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 72.28 +0.52 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 68.06 +0.62 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 63.86 +0.61 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 59.75 +2.28 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 54.15 +0.48 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 50.41 +0.41 40 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 46.83 +0.35 40 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 40.12 +0.21 40 0 381 0
29SEP26 320.00 C 0.00 0.00 0.00 34.05 +0.22 40 0 274 0
29SEP26 330.00 C 0.00 0.00 0.00 28.59 -0.12 40 0 293 0
29SEP26 340.00 C 0.00 0.00 0.00 23.85 -0.07 40 0 172 0
29SEP26 350.00 C 0.00 0.00 0.00 19.81 +0.05 40 0 232 0
29SEP26 360.00 C 17.31 17.32 17.31 16.43 -0.02 41 13 193 -13
29SEP26 370.00 C 0.00 0.00 0.00 13.51 -0.25 41 0 928 0
29SEP26 380.00 C 0.00 0.00 0.00 10.89 -0.27 41 0 160 0
29SEP26 390.00 C 0.00 0.00 0.00 8.70 -0.28 41 0 424 0
29SEP26 400.00 C 0.00 0.00 0.00 6.91 -0.27 41 0 205 0
29SEP26 410.00 C 0.00 0.00 0.00 5.45 -0.26 40 0 1,320 0
29SEP26 420.00 C 0.00 0.00 0.00 4.14 -0.37 40 0 201 0
29SEP26 430.00 C 4.15 4.60 4.05 3.32 -0.22 40 9 404 +3
29SEP26 440.00 C 0.00 0.00 0.00 2.50 -0.26 40 0 990 0
29SEP26 450.00 C 0.00 0.00 0.00 1.92 -0.17 40 0 537 0
29SEP26 460.00 C 0.00 0.00 0.00 1.47 -0.14 40 0 722 0
29SEP26 470.00 C 0.00 0.00 0.00 1.12 -0.12 40 0 1,167 0
29SEP26 480.00 C 2.15 2.15 2.15 0.85 -0.10 40 1 133 +1
29SEP26 490.00 C 0.00 0.00 0.00 0.64 -0.09 40 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.48 -0.07 40 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.27 -0.06 40 0 503 0
29SEP26 530.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 170 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 47 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 83.45 +0.75 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 79.20 +0.85 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 74.92 +0.81 45 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 70.75 +0.76 44 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 66.69 +0.71 43 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 62.77 +2.47 43 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 57.25 +0.59 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 53.70 +0.54 39 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 50.28 +0.49 39 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 45.17 +1.71 41 0 236 0
29OCT26 320.00 C 39.83 39.83 39.83 38.06 +0.51 39 50 1,705 +15
29OCT26 330.00 C 32.75 34.23 32.75 32.72 +0.24 39 30 190 +30
29OCT26 340.00 C 29.55 29.55 29.26 28.01 +0.07 39 45 177 +45
29OCT26 350.00 C 0.00 0.00 0.00 23.89 +0.18 39 0 115 0
29OCT26 360.00 C 0.00 0.00 0.00 20.34 +0.10 39 0 93 0
29OCT26 370.00 C 0.00 0.00 0.00 17.30 +0.04 40 0 88 0
29OCT26 380.00 C 0.00 0.00 0.00 14.56 -0.05 40 0 81 0
29OCT26 390.00 C 0.00 0.00 0.00 12.11 -0.08 40 0 18 0
29OCT26 400.00 C 0.00 0.00 0.00 10.03 -0.09 40 0 4 0
29OCT26 410.00 C 0.00 0.00 0.00 8.26 -0.10 40 0 31 0
29OCT26 420.00 C 6.62 6.62 6.62 6.78 -0.10 40 15 45 0
30DEC26 200.00 C 0.00 0.00 0.00 141.83 +0.68 55 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 137.32 +0.87 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 132.19 +0.41 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 127.61 +0.46 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 123.01 +0.45 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 118.45 +0.59 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 114.34 +1.12 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 109.71 +1.06 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 105.47 +1.31 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 101.15 +1.41 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 96.58 +1.17 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 92.67 +1.50 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 88.56 +1.53 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 83.79 +0.80 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 80.61 +1.56 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 76.03 +0.81 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 73.17 +1.66 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 69.42 +1.51 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 65.99 +1.57 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 62.29 +3.02 42 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 59.86 +3.74 42 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 53.75 +3.59 42 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 48.10 +3.43 42 0 197 0
30DEC26 330.00 C 0.00 0.00 0.00 42.91 +2.08 42 0 128 0
30DEC26 340.00 C 38.40 38.40 38.40 38.16 +3.30 41 30 85 -7
30DEC26 350.00 C 0.00 0.00 0.00 32.03 +0.20 39 0 1,145 0
30DEC26 360.00 C 0.00 0.00 0.00 28.18 +0.21 39 0 75 0
30DEC26 370.00 C 0.00 0.00 0.00 24.94 +0.44 39 0 124 0
30DEC26 380.00 C 21.00 21.00 21.00 22.10 +0.69 40 1 401 0
30DEC26 390.00 C 20.00 20.00 19.92 19.46 +0.81 40 16 2,782 -15
30DEC26 400.00 C 17.04 17.04 17.04 17.10 +0.89 40 1 139 0
30DEC26 410.00 C 0.00 0.00 0.00 15.08 +1.02 40 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 13.31 +1.15 40 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 11.51 +1.31 40 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 10.00 +1.21 40 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 8.68 +1.12 40 0 681 0
30DEC26 460.00 C 0.00 0.00 0.00 7.52 +1.03 40 0 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 6.51 +0.78 40 0 628 0
30DEC26 480.00 C 0.00 0.00 0.00 5.63 +0.87 40 0 121 0
30DEC26 490.00 C 0.00 0.00 0.00 5.00 +0.80 40 0 96 0
30DEC26 500.00 C 0.00 0.00 0.00 4.19 +0.71 40 0 206 0
30DEC26 510.00 C 0.00 0.00 0.00 3.61 +0.64 40 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.10 +0.57 40 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.67 +0.52 40 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 2.29 +0.46 40 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.97 +0.42 40 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.69 +0.37 40 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.45 +0.33 40 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.24 +0.29 40 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 1.06 +0.26 40 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.94 +0.24 40 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.78 +0.20 40 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.67 +0.18 40 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.57 +0.16 40 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.49 +0.14 40 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.42 +0.13 40 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.36 +0.11 40 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.30 +0.09 40 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.26 +0.08 40 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.22 +0.06 40 0 109 0
30DEC26 700.00 C 0.00 0.00 0.00 0.19 +0.06 40 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 144.52 +0.02 49 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 140.39 +0.40 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 135.91 +0.45 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 131.55 +0.61 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 127.18 +0.70 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 122.85 +0.76 46 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 118.57 +0.79 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 114.40 +0.86 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 110.04 +0.65 44 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 106.24 +0.92 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 102.24 +0.90 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 98.13 +0.69 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 94.31 +0.67 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 90.52 +0.58 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 87.09 +0.76 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 83.36 +0.55 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 79.69 +0.29 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 76.44 +0.36 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 72.83 -0.03 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 69.79 +0.05 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 67.47 +0.75 41 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 60.69 -0.15 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 56.86 +2.86 41 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 49.86 +0.69 39 0 76 0
30MAR27 340.00 C 0.00 0.00 0.00 47.21 +1.43 41 0 15 0
30MAR27 350.00 C 0.00 0.00 0.00 40.93 +0.38 39 0 62 0
30MAR27 360.00 C 0.00 0.00 0.00 36.99 -0.86 39 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 33.51 +0.15 39 1 166 +1
30MAR27 380.00 C 0.00 0.00 0.00 30.24 -0.70 39 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 27.42 +0.04 39 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 24.72 +0.01 39 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 22.45 +0.28 39 0 121 0
30MAR27 420.00 C 0.00 0.00 0.00 20.25 +0.22 39 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 18.57 +0.24 39 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 17.21 +0.75 40 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 15.03 +0.26 39 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 13.91 +0.67 40 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 12.49 +0.62 40 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 10.88 +0.25 39 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 9.76 +0.25 39 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 8.76 +0.25 39 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 7.85 +0.24 39 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 7.03 +0.23 39 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 6.30 +0.22 39 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 5.64 +0.21 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 5.05 +0.20 39 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 4.51 +0.31 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 4.04 +0.29 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.61 +0.27 39 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 3.23 +0.25 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.89 +0.23 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.58 +0.21 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.31 +0.19 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 99.67 +0.61 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 96.12 +0.57 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 92.67 +0.54 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 89.16 +0.37 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 85.85 +0.30 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 82.83 +0.44 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 79.73 +0.40 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 76.71 +0.36 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 73.79 +0.42 40 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 67.55 +0.71 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 62.25 +0.64 39 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 57.32 +0.41 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 52.70 +0.36 38 0 0 0
29JUN27 350.00 C 49.64 49.64 49.64 48.47 +0.35 38 3 211 -3
29JUN27 360.00 C 0.00 0.00 0.00 44.54 -0.55 38 0 5 0
29JUN27 370.00 C 0.00 0.00 0.00 40.93 +0.26 38 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 37.61 +0.22 38 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 34.57 +0.18 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 31.79 +0.16 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 29.23 +0.12 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 26.83 +0.03 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 24.54 -0.15 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 22.43 -0.16 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 20.50 -0.17 38 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 18.72 -0.18 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 17.10 -0.18 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 15.60 -0.19 38 0 2 0
TOTAL CALL 1,778 46,062 +692
17JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 280.00 P 0.10 0.10 0.10 0.01 0.00 69 2 53 -2
17JUL26 285.00 P 0.13 0.13 0.13 0.01 0.00 62 15 60 +15
17JUL26 290.00 P 0.12 0.12 0.12 0.01 -0.01 56 15 34 0
17JUL26 295.00 P 0.10 0.10 0.10 0.01 -0.03 50 50 54 +50
17JUL26 300.00 P 0.00 0.00 0.00 0.04 -0.07 51 0 144 0
17JUL26 310.00 P 0.00 0.00 0.00 0.26 -0.28 51 0 186 0
17JUL26 320.00 P 0.00 0.00 0.00 1.13 -0.76 50 0 115 0
17JUL26 330.00 P 2.90 2.90 2.90 3.58 -1.31 49 11 32 -4
17JUL26 340.00 P 0.00 0.00 0.00 8.83 -1.39 52 0 38 0
17JUL26 350.00 P 14.36 14.36 14.36 15.86 -1.90 50 1 3 +1
17JUL26 360.00 P 0.00 0.00 0.00 24.79 -1.35 50 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 34.46 -1.25 51 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 44.40 -1.21 0 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 54.40 -1.20 0 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 64.40 -1.20 0 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 74.40 -1.20 0 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 84.40 -1.20 0 0 0 0
24JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 45 0
24JUL26 290.00 P 0.63 0.63 0.47 0.13 -0.09 41 32 49 +32
24JUL26 295.00 P 0.00 0.00 0.00 0.26 -0.15 41 0 0 0
24JUL26 300.00 P 0.71 0.76 0.71 0.47 -0.24 41 5 22 +5
24JUL26 310.00 P 2.55 2.55 2.55 1.39 -0.46 42 6 8 +6
24JUL26 320.00 P 4.90 4.90 2.96 3.31 -0.75 42 75 67 +55
24JUL26 330.00 P 6.09 6.09 6.09 6.41 -1.31 41 15 15 +15
24JUL26 340.00 P 0.00 0.00 0.00 11.56 -1.35 41 0 0 0
24JUL26 350.00 P 0.00 0.00 0.00 18.38 -1.68 42 0 15 0
24JUL26 360.00 P 0.00 0.00 0.00 26.14 -1.33 41 0 0 0
24JUL26 370.00 P 0.00 0.00 0.00 35.07 -1.31 41 0 0 0
24JUL26 380.00 P 0.00 0.00 0.00 44.59 -1.26 41 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 54.42 -1.22 41 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 64.40 -1.20 0 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 74.40 -1.20 0 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 84.40 -1.20 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 37 0
30JUL26 270.00 P 0.45 0.45 0.38 0.04 -0.06 40 54 558 +54
30JUL26 275.00 P 0.00 0.00 0.00 0.08 -0.09 40 0 324 0
30JUL26 280.00 P 0.92 0.92 0.65 0.16 -0.14 41 64 491 0
30JUL26 285.00 P 0.00 0.00 0.00 0.28 -0.22 41 0 224 0
30JUL26 290.00 P 1.09 1.09 0.99 0.47 -0.32 40 6 223 +5
30JUL26 295.00 P 1.79 1.79 1.79 0.77 -0.43 41 15 272 0
30JUL26 300.00 P 2.30 2.30 1.65 1.21 -0.56 41 17 494 -15
30JUL26 310.00 P 4.03 4.03 2.73 2.64 -0.88 41 21 421 +21
30JUL26 320.00 P 6.25 6.25 4.80 5.01 -1.01 41 44 496 +5
30JUL26 330.00 P 9.66 9.66 8.11 8.45 -1.34 40 58 679 +7
30JUL26 340.00 P 13.10 13.10 13.10 13.65 -1.49 40 1 1,062 +1
30JUL26 350.00 P 26.76 26.76 19.30 20.20 -1.28 41 56 420 +11
30JUL26 360.00 P 36.00 36.00 36.00 27.54 -1.17 40 10 747 -10
30JUL26 370.00 P 0.00 0.00 0.00 36.01 -1.59 40 0 655 0
30JUL26 380.00 P 47.20 47.20 47.20 45.11 -2.86 40 2 675 0
30JUL26 390.00 P 0.00 0.00 0.00 54.65 -3.04 40 0 313 0
30JUL26 400.00 P 0.00 0.00 0.00 64.45 -1.28 41 0 411 0
30JUL26 410.00 P 0.00 0.00 0.00 74.40 -1.21 0 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 84.40 -1.20 0 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 94.40 -1.20 0 0 112 0
30JUL26 440.00 P 0.00 0.00 0.00 104.40 -1.20 0 0 0 -95
30JUL26 450.00 P 0.00 0.00 0.00 114.40 -1.20 0 0 61 -15
30JUL26 460.00 P 0.00 0.00 0.00 124.40 -1.20 0 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 134.40 -1.20 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 144.40 -1.20 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 154.40 -1.20 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 164.40 -1.20 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 174.40 -1.20 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 184.40 -1.20 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 194.40 -1.20 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 204.40 -1.20 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 214.40 -1.20 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 224.40 -1.20 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 234.40 -1.20 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 244.40 -1.20 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 254.40 -1.20 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 264.40 -1.20 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 274.40 -1.20 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 284.40 -1.20 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.17 -0.04 40 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.26 -0.05 40 0 34 0
28AUG26 255.00 P 0.00 0.00 0.00 0.38 -0.08 40 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.54 -0.12 40 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.78 -0.12 40 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.09 -0.20 40 0 95 0
28AUG26 275.00 P 1.95 1.95 1.95 1.49 -0.24 40 10 236 0
28AUG26 280.00 P 3.39 3.39 3.39 2.02 -0.24 40 15 222 +15
28AUG26 285.00 P 4.06 4.06 3.08 2.64 -0.33 40 75 239 +60
28AUG26 290.00 P 4.88 4.88 3.70 3.39 -0.36 40 30 242 +15
28AUG26 295.00 P 0.00 0.00 0.00 4.34 -0.42 40 0 163 0
28AUG26 300.00 P 6.23 6.23 6.23 5.37 -0.53 40 10 482 +10
28AUG26 310.00 P 7.70 7.90 7.70 7.97 -0.82 40 2 486 -1
28AUG26 320.00 P 0.00 0.00 0.00 11.25 -1.05 40 0 261 0
28AUG26 330.00 P 17.50 17.50 15.14 15.57 -1.13 40 33 763 -3
28AUG26 340.00 P 0.00 0.00 0.00 20.75 -0.80 40 0 2,297 0
28AUG26 350.00 P 30.42 30.42 28.30 26.88 -1.34 40 18 198 +7
28AUG26 360.00 P 0.00 0.00 0.00 33.48 -1.12 40 0 289 0
28AUG26 370.00 P 0.00 0.00 0.00 40.89 -1.16 40 0 360 0
28AUG26 380.00 P 0.00 0.00 0.00 48.88 +0.31 40 0 869 0
28AUG26 390.00 P 0.00 0.00 0.00 57.36 -1.37 40 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 66.12 -3.38 39 0 136 0
28AUG26 410.00 P 0.00 0.00 0.00 74.43 -2.18 30 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 84.95 -1.22 40 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 94.64 -1.21 40 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 104.46 -1.21 40 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 114.40 -1.20 0 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 124.40 -1.20 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 134.40 -1.20 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 144.40 -1.20 0 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 154.40 -1.20 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 164.40 -1.20 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 174.40 -1.20 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 184.40 -1.20 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 194.40 -1.20 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 204.40 -1.20 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 214.40 -1.20 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 224.40 -1.20 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 234.40 -1.20 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 244.40 -1.20 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 254.40 -1.20 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 264.40 -1.20 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 274.40 -1.20 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 284.40 -1.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.18 -0.05 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.26 -0.07 40 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.36 -0.10 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.51 -0.11 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.67 -0.17 40 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.92 -0.18 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.20 -0.24 40 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.57 -0.25 40 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 1.99 -0.34 40 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 2.52 -0.35 40 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 3.13 -0.46 40 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 3.87 -0.60 40 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 4.83 -0.62 40 0 260 0
29SEP26 285.00 P 0.00 0.00 0.00 5.86 -0.62 41 0 108 0
29SEP26 290.00 P 0.00 0.00 0.00 6.95 -0.76 41 0 106 0
29SEP26 295.00 P 0.00 0.00 0.00 8.29 -0.77 41 0 146 0
29SEP26 300.00 P 10.90 10.90 9.41 9.64 -0.91 41 24 349 -2
29SEP26 310.00 P 12.61 12.61 12.61 12.90 -0.88 41 1 1,120 0
29SEP26 320.00 P 16.31 16.31 16.31 16.67 -1.06 40 1 790 0
29SEP26 330.00 P 20.77 20.77 20.77 21.17 -1.18 40 6 907 +6
29SEP26 340.00 P 0.00 0.00 0.00 26.39 -1.31 40 0 322 0
29SEP26 350.00 P 0.00 0.00 0.00 32.33 -0.71 40 0 483 0
29SEP26 360.00 P 0.00 0.00 0.00 39.73 +0.03 42 0 1,259 0
29SEP26 370.00 P 0.00 0.00 0.00 45.61 -2.83 40 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 53.07 -1.45 40 0 729 0
29SEP26 390.00 P 0.00 0.00 0.00 59.09 -1.40 36 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 69.31 -0.81 40 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 77.91 -0.76 40 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 86.77 -0.67 40 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 95.52 -1.07 38 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 105.00 -0.75 38 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 114.96 -1.32 40 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 124.44 -1.51 37 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 134.48 -1.25 40 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 144.40 -1.23 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 154.40 -1.20 0 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 164.40 -1.20 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 174.40 -1.20 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 184.40 -1.20 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 194.40 -1.20 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 204.40 -1.20 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 214.40 -1.20 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 224.40 -1.20 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 234.40 -1.20 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 244.40 -1.20 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 254.40 -1.20 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 264.40 -1.20 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 274.40 -1.20 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 284.40 -1.20 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 294.40 -1.20 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 304.40 -1.20 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 314.40 -1.20 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 324.40 -1.20 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 334.40 -1.20 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 344.40 -1.20 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 354.40 -1.20 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 364.40 -1.20 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 3.29 -0.35 39 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 4.04 -0.48 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 4.94 -0.42 40 0 15 0
29OCT26 275.00 P 0.00 0.00 0.00 5.93 -0.47 39 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 6.97 -0.47 40 0 117 0
29OCT26 285.00 P 9.90 9.90 9.90 8.16 -0.59 40 3 52 -3
29OCT26 290.00 P 0.00 0.00 0.00 9.51 -0.59 40 0 28 0
29OCT26 295.00 P 0.00 0.00 0.00 10.87 -0.71 40 0 60 0
29OCT26 300.00 P 0.00 0.00 0.00 12.54 -0.57 40 0 46 0
29OCT26 310.00 P 15.50 15.50 15.50 15.90 -0.80 39 15 122 0
29OCT26 320.00 P 0.00 0.00 0.00 19.87 -0.95 39 0 280 0
29OCT26 330.00 P 25.55 25.55 23.75 24.47 -1.08 39 19 268 +1
29OCT26 340.00 P 0.00 0.00 0.00 29.72 -0.96 39 0 52 0
29OCT26 350.00 P 0.00 0.00 0.00 35.57 -1.06 39 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 43.10 +0.16 41 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 48.62 -1.20 39 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 55.69 -0.92 39 0 4 0
29OCT26 390.00 P 0.00 0.00 0.00 63.35 -1.04 39 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 71.50 -0.89 39 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 80.43 -0.32 40 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 88.45 -0.85 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.74 +0.13 40 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.94 +0.16 40 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.20 +0.19 40 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.47 +0.20 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.84 +0.27 40 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 2.24 +0.28 40 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 2.70 +0.35 40 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 3.26 +0.37 40 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 3.82 +0.38 40 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 4.57 +0.47 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 5.34 +0.48 40 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 6.15 +0.35 40 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 7.19 +0.39 40 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 8.22 +0.37 40 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 9.34 +0.42 40 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 10.68 +0.40 40 0 105 0
30DEC26 280.00 P 0.00 0.00 0.00 12.02 +0.37 40 0 54 0
30DEC26 285.00 P 0.00 0.00 0.00 13.31 +0.26 40 0 115 0
30DEC26 290.00 P 0.00 0.00 0.00 14.67 -0.10 40 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 16.32 -0.19 39 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 17.97 -0.28 39 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 21.97 -0.39 39 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 26.20 -0.35 39 0 537 0
30DEC26 330.00 P 0.00 0.00 0.00 31.00 -0.43 39 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 36.15 -0.62 39 0 128 0
30DEC26 350.00 P 0.00 0.00 0.00 41.73 -1.75 39 0 2,452 0
30DEC26 360.00 P 0.00 0.00 0.00 47.94 -0.41 39 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 56.69 +0.01 41 0 2,921 0
30DEC26 380.00 P 0.00 0.00 0.00 64.00 +2.13 42 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 70.85 -0.49 41 0 2,312 0
30DEC26 400.00 P 0.00 0.00 0.00 76.49 +1.55 39 0 931 0
30DEC26 410.00 P 0.00 0.00 0.00 84.01 -0.85 38 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 92.14 -0.95 38 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 100.83 -0.54 39 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 109.11 -0.86 38 0 300 0
30DEC26 450.00 P 0.00 0.00 0.00 118.48 -0.17 39 0 555 0
30DEC26 460.00 P 0.00 0.00 0.00 126.79 -0.79 38 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 136.47 -0.15 38 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 145.28 -0.64 37 0 37 0
30DEC26 490.00 P 0.00 0.00 0.00 154.59 -1.90 35 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 165.35 -0.78 40 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 174.99 -0.86 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 184.71 -0.98 40 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 194.53 -1.07 40 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 204.42 -1.18 40 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 214.40 -1.20 0 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 224.40 -1.20 0 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 234.40 -1.20 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 244.40 -1.20 0 0 1 -2
30DEC26 590.00 P 0.00 0.00 0.00 254.40 -1.20 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 264.40 -1.20 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 274.40 -1.20 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 284.40 -1.20 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 294.40 -1.20 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 304.40 -1.20 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 314.40 -1.20 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 324.40 -1.20 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 334.40 -1.20 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 344.40 -1.20 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 354.40 -1.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 364.40 -1.20 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.96 +0.06 39 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 2.36 +0.06 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.77 +0.07 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 3.34 +0.08 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.91 +0.08 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 4.51 +0.08 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 5.30 +0.09 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 6.09 -0.09 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 6.89 -0.11 39 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 8.18 +0.11 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 9.26 +0.10 40 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 10.35 +0.11 40 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 11.66 +0.10 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 12.69 -0.27 39 0 1 0
30MAR27 270.00 P 15.13 15.13 15.13 14.16 -0.20 39 1 17 0
30MAR27 275.00 P 0.00 0.00 0.00 15.50 -0.35 39 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 16.86 -0.75 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 18.64 -0.55 39 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 20.25 -0.56 39 0 37 0
30MAR27 295.00 P 0.00 0.00 0.00 21.93 -0.63 39 0 35 0
30MAR27 300.00 P 0.00 0.00 0.00 23.84 -0.61 39 1 126 +1
30MAR27 310.00 P 0.00 0.00 0.00 27.92 -0.48 38 0 217 0
30MAR27 320.00 P 0.00 0.00 0.00 32.49 -0.38 38 0 165 0
30MAR27 330.00 P 37.50 38.46 37.50 37.34 -0.40 38 33 433 +30
30MAR27 340.00 P 0.00 0.00 0.00 42.56 -0.49 38 0 98 0
30MAR27 350.00 P 0.00 0.00 0.00 48.18 -0.62 38 0 100 0
30MAR27 360.00 P 0.00 0.00 0.00 54.03 -2.16 38 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 62.40 +1.73 39 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 68.66 +1.20 39 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 76.00 +1.46 39 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 81.04 -0.82 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 90.94 -1.20 40 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 96.78 -0.50 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 104.83 -0.55 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 113.03 -0.53 38 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 121.42 -0.57 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 129.98 -0.57 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 138.68 -0.57 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 147.13 -0.99 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 157.25 -0.20 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 166.54 -0.29 38 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 176.05 -0.12 38 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 185.16 -1.81 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 194.79 -1.70 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 205.14 -1.03 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 214.85 -1.05 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 224.63 -1.10 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 234.47 -1.13 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 244.40 -1.20 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 254.40 -1.20 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 264.40 -1.20 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 274.40 -1.20 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 284.40 -1.20 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 14.57 -0.60 38 0 4 0
29JUN27 265.00 P 0.00 0.00 0.00 15.99 -0.60 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 17.55 -0.72 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 19.05 -0.99 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 21.09 -0.74 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 22.86 -0.68 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 24.62 -0.67 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 26.56 -0.63 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 28.48 -0.69 38 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 32.59 -0.73 38 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 37.20 -0.67 37 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 41.98 -0.89 37 0 205 0
29JUN27 340.00 P 0.00 0.00 0.00 47.23 -0.91 37 0 75 0
29JUN27 350.00 P 0.00 0.00 0.00 52.86 -0.92 37 0 76 0
29JUN27 360.00 P 0.00 0.00 0.00 58.91 -1.03 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 65.29 -1.07 37 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 71.96 -1.11 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 80.81 +1.79 39 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 88.06 +1.88 39 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 95.51 +0.04 39 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 102.75 -1.00 39 0 2,101 0
29JUN27 430.00 P 0.00 0.00 0.00 108.75 -0.27 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 116.51 -0.48 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 124.72 -0.42 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 132.95 -0.50 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 141.61 -0.31 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 150.04 -0.50 37 0 5 0
TOTAL PUT 872 65,341 +276
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$ 2.340
30JUL26 1.60 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.35 +0.04 51 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.18 +0.01 48 0 620 0
30JUL26 2.30 C 0.00 0.00 0.00 0.12 +0.02 50 0 907 0
30JUL26 2.40 C 0.00 0.00 0.00 0.07 +0.01 48 0 465 0
30JUL26 2.50 C 0.00 0.00 0.00 0.04 0.00 49 0 248 0
30JUL26 2.60 C 0.02 0.02 0.02 0.03 0.00 56 100 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 151 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 102 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 119 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 0.74 +0.03 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.70 +0.03 52 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.65 +0.03 48 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.56 +0.04 53 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.47 +0.02 51 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.25 +0.03 52 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.19 +0.02 50 0 80 0
28AUG26 2.40 C 0.13 0.13 0.13 0.15 +0.02 52 4 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 126 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 +0.01 51 0 80 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 0.00 52 0 204 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 0.00 51 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 52 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 0.00 51 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.77 +0.02 60 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.73 +0.03 62 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.69 +0.03 64 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.65 +0.03 64 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.60 +0.02 59 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.56 +0.02 59 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 +0.01 54 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.25 +0.01 52 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.17 +0.01 53 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 0.00 53 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 0.00 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 0.00 52 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 51 0 145 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 50 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.79 +0.02 60 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.75 +0.02 61 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.71 +0.02 61 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.67 +0.02 60 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.63 +0.02 59 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.59 +0.02 58 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.56 +0.02 60 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.49 +0.02 59 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.37 +0.03 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 0.00 55 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 +0.01 56 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.85 +0.01 65 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 +0.02 67 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.78 +0.02 66 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.75 +0.02 66 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.71 +0.02 65 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.68 +0.02 65 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.64 +0.01 63 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.61 +0.02 63 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.58 +0.01 63 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.52 +0.01 62 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.47 +0.02 62 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 +0.02 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 +0.02 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 +0.01 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 +0.01 62 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 +0.01 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 +0.01 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 0.00 61 0 5 0
30DEC26 3.00 C 0.19 0.19 0.19 0.20 +0.01 62 4 576 +4
30DEC26 3.10 C 0.00 0.00 0.00 0.18 0.00 62 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 0.00 62 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.01 63 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 0.00 62 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 63 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 61 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 61 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 61 0 26 0
30DEC26 4.00 C 0.06 0.06 0.05 0.06 0.00 60 20 138 +20
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 55 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 52 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.93 +0.01 68 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.90 +0.02 69 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.86 +0.01 67 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.83 +0.01 67 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.80 +0.02 67 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.76 +0.01 65 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.73 0.00 64 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.70 0.00 64 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.68 +0.01 65 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.62 +0.01 63 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.58 +0.01 64 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 +0.01 64 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 +0.01 64 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 +0.01 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 +0.01 64 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 0.00 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 0.00 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 +0.01 65 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 0.00 65 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 0.00 65 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 0.00 65 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 0.00 65 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 0.00 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 +0.01 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 0.00 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 0.00 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 0.00 65 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 0.00 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 0.00 66 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 0.00 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 0.00 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 0.00 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 0.00 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 0.00 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 64 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 0.99 +0.04 68 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.96 +0.04 68 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.93 +0.04 67 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.90 +0.04 67 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.87 +0.04 67 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.84 +0.04 66 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.81 +0.04 65 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.78 +0.03 65 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.76 +0.04 65 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.71 +0.04 65 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.66 +0.03 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.61 +0.03 63 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.57 +0.02 63 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.54 +0.02 63 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.51 +0.03 64 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 +0.02 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.45 +0.02 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.42 +0.02 63 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 +0.02 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 +0.02 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 +0.01 63 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 +0.01 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.01 63 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 +0.02 64 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 +0.02 64 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 +0.01 64 0 103 0
TOTAL CALL 128 10,308 +24
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30JUL26 2.10 P 0.01 0.01 0.01 0.02 -0.01 52 11 166 0
30JUL26 2.20 P 0.05 0.05 0.05 0.05 -0.01 56 20 239 +20
30JUL26 2.30 P 0.00 0.00 0.00 0.08 -0.03 51 0 37 0
30JUL26 2.40 P 0.00 0.00 0.00 0.14 -0.02 55 0 167 0
30JUL26 2.50 P 0.00 0.00 0.00 0.21 -0.02 56 0 678 0
30JUL26 2.60 P 0.31 0.32 0.31 0.29 -0.03 58 140 296 -51
30JUL26 2.70 P 0.42 0.42 0.42 0.38 -0.04 61 30 110 +30
30JUL26 2.80 P 0.00 0.00 0.00 0.48 -0.04 72 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.57 -0.04 70 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.68 -0.03 90 0 62 0
30JUL26 3.10 P 0.00 0.00 0.00 0.78 -0.03 99 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.88 -0.04 107 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.98 -0.02 114 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.07 -0.03 107 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.17 -0.04 113 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.27 -0.04 119 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.37 -0.04 125 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.48 -0.03 148 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.58 -0.03 154 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.68 -0.03 160 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.77 -0.03 147 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 -0.01 49 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.08 -0.01 56 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
28AUG26 2.30 P 0.15 0.15 0.15 0.16 -0.02 56 3 23 +3
28AUG26 2.40 P 0.00 0.00 0.00 0.21 -0.03 55 0 291 0
28AUG26 2.50 P 0.00 0.00 0.00 0.28 -0.02 57 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.35 -0.03 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.43 -0.03 59 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.51 -0.04 58 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.60 -0.04 61 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.70 -0.03 67 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.79 -0.03 67 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.89 -0.03 72 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.98 -0.04 71 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.08 -0.04 76 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.18 -0.03 80 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.28 -0.03 84 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.38 -0.03 88 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.48 -0.03 91 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.58 -0.03 95 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.68 -0.03 99 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.78 -0.03 102 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 -0.01 56 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.06 -0.02 55 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 -0.01 57 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 -0.02 55 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.17 -0.02 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.21 -0.03 55 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.27 -0.03 56 0 218 0
29SEP26 2.50 P 0.32 0.32 0.32 0.33 -0.03 56 50 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 -0.02 57 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 -0.03 56 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.55 -0.03 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.63 -0.03 57 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.72 -0.02 59 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.81 -0.03 61 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.89 -0.04 57 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.99 -0.03 61 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.08 -0.04 60 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.18 -0.04 63 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.28 -0.03 66 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.38 -0.03 69 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.48 -0.03 72 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.58 -0.03 75 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.68 -0.03 78 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.78 -0.03 81 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.87 -0.04 76 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.97 -0.04 79 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.07 -0.04 81 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.17 -0.04 83 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.27 -0.04 85 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.37 -0.04 88 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.47 -0.04 90 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.57 -0.04 92 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.67 -0.04 94 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.92 -0.04 99 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.17 -0.04 104 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.42 -0.04 108 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.67 -0.04 112 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.92 -0.04 116 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.17 -0.04 120 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.42 -0.04 123 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.67 -0.04 127 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.92 -0.04 130 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.17 -0.04 133 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.42 -0.04 136 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.67 -0.04 139 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.03 -0.01 57 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.13 -0.02 58 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.21 -0.03 57 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.45 -0.03 59 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.60 -0.02 60 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.67 -0.03 59 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.75 -0.03 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.84 -0.02 60 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.93 -0.02 62 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 66 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 65 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.02 64 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.01 65 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 -0.02 64 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 -0.02 64 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 -0.02 64 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 -0.02 64 0 0 0
30DEC26 2.00 P 0.27 0.27 0.27 0.22 -0.02 64 30 84 -10
30DEC26 2.10 P 0.00 0.00 0.00 0.27 -0.02 65 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 -0.02 65 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 -0.03 64 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 -0.03 65 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 -0.02 66 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 -0.03 65 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.63 -0.03 65 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 -0.01 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.77 -0.01 65 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 -0.02 64 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.92 -0.02 64 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.00 -0.02 64 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 -0.03 64 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.17 -0.03 65 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 -0.02 65 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 -0.02 66 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.44 -0.03 67 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.53 -0.03 67 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.63 -0.02 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.72 -0.03 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.82 -0.02 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.91 -0.03 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.01 -0.02 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.10 -0.03 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.20 -0.02 73 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.30 -0.02 75 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.39 -0.02 73 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.49 -0.03 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.59 -0.02 77 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 -0.01 69 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 -0.02 67 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 -0.02 67 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 -0.02 68 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 -0.02 68 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 -0.02 68 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 -0.02 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 -0.02 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 -0.03 68 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.03 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 -0.03 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 -0.02 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 0.00 69 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 -0.03 68 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 -0.03 69 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.75 +0.01 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.79 -0.02 66 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 -0.03 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.93 -0.03 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 -0.02 64 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.08 -0.03 64 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.16 -0.03 64 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 -0.02 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 -0.02 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.41 -0.02 65 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.49 -0.02 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.58 -0.02 64 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.67 -0.02 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 -0.02 65 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 -0.02 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.94 -0.03 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.04 -0.03 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.13 -0.02 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.23 -0.01 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.32 -0.03 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.42 -0.01 69 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.20 0.00 67 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.22 0.00 67 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.24 -0.01 66 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.26 -0.01 66 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.28 -0.01 66 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.30 -0.01 66 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 -0.01 67 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.35 -0.01 66 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.38 -0.01 67 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.43 -0.01 66 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 -0.01 67 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 -0.01 67 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.61 -0.02 67 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.67 -0.01 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.73 -0.01 66 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.81 0.00 68 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.88 -0.02 67 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.93 -0.02 65 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.00 -0.03 65 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.07 -0.04 64 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.15 -0.04 65 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.23 -0.03 65 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.30 -0.04 64 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.38 -0.04 64 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.47 -0.03 65 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.55 -0.04 64 0 22 0
TOTAL PUT 284 28,542 -8
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$ 8.110
29SEP26 5.78 C 0.00 0.00 0.00 2.35 +0.11 33 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.10 +0.13 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.19 +0.09 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.99 +0.08 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.81 +0.07 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.65 +0.06 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.50 +0.05 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.26 -0.04 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.36 -0.05 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.47 -0.07 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.62 -0.06 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.76 -0.08 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.93 -0.09 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.12 -0.12 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.35 -0.10 35 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.57 -0.09 37 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.78 -0.10 37 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.24 -0.10 41 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.70 -0.10 44 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.18 -0.11 47 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.65 -0.11 50 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.13 -0.10 54 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$ 8.110
30JUL26 5.50 C 0.00 0.00 0.00 2.62 +0.12 77 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.37 +0.12 68 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.12 +0.11 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.87 +0.11 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.62 +0.11 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.37 +0.11 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.13 +0.11 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.89 +0.10 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.67 +0.09 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.46 +0.06 34 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.31 +0.05 36 0 9 0
30JUL26 8.25 C 0.00 0.00 0.00 0.19 +0.03 36 0 75 0
30JUL26 8.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 83 0
30JUL26 8.75 C 0.00 0.00 0.00 0.06 +0.01 37 0 14 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 37 0 44 0
30JUL26 9.25 C 0.02 0.02 0.02 0.02 +0.01 40 3 87 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 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 94 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 114 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.63 +0.13 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.38 +0.13 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.13 +0.12 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.18 +0.11 36 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.96 +0.09 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.75 +0.07 33 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.58 +0.06 33 0 55 0
28AUG26 8.00 C 0.00 0.00 0.00 0.44 +0.07 34 0 154 0
28AUG26 8.25 C 0.00 0.00 0.00 0.34 +0.06 36 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.23 +0.03 34 0 39 0
28AUG26 8.75 C 0.00 0.00 0.00 0.17 +0.04 36 0 109 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 +0.02 36 0 35 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 113 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.13 +0.11 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.88 +0.11 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.63 +0.11 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.38 +0.13 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.13 +0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.18 +0.09 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.08 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 +0.08 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 +0.06 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 +0.03 32 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 +0.03 32 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 +0.03 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 120 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 33 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.63 +0.11 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.38 +0.11 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.13 +0.12 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.21 +0.09 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.01 +0.08 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.68 +0.07 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.35 +0.04 32 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.28 +0.03 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.22 +0.03 32 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.17 +0.02 32 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 +0.01 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.63 +0.11 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.38 +0.11 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 +0.12 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.64 +0.08 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 +0.09 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 +0.08 29 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 +0.08 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 +0.07 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 +0.06 29 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 +0.04 30 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.03 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.03 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.03 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 +0.01 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 30 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 30 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 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 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.63 +0.11 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.38 +0.11 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.15 +0.10 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.94 +0.09 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.74 +0.09 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.55 +0.08 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.38 +0.08 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.21 +0.06 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 +0.07 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 +0.06 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.61 +0.05 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.52 +0.03 29 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 2.65 +0.10 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.41 +0.08 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.20 +0.08 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.01 +0.09 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.83 +0.08 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 +0.07 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 +0.07 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.36 +0.06 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.23 +0.06 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 +0.06 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 +0.05 29 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.89 +0.05 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.79 +0.04 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.49 +0.03 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
TOTAL CALL 3 2,373 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 -0.02 37 0 21 0
30JUL26 7.50 P 0.05 0.05 0.05 0.05 -0.03 37 8 25 0
30JUL26 7.75 P 0.15 0.15 0.11 0.11 -0.03 38 23 152 +5
30JUL26 8.00 P 0.23 0.23 0.21 0.20 -0.05 37 21 103 +2
30JUL26 8.25 P 0.00 0.00 0.00 0.34 -0.06 39 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.49 -0.09 36 0 105 0
30JUL26 8.75 P 0.00 0.00 0.00 0.69 -0.10 37 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.94 -0.10 45 0 82 0
30JUL26 9.25 P 0.00 0.00 0.00 1.15 -0.13 39 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.43 -0.10 57 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.68 -0.09 64 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.93 -0.09 71 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.43 -0.09 82 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.93 -0.09 94 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.43 -0.09 104 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.93 -0.09 114 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.43 -0.09 122 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.93 -0.09 131 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.43 -0.09 139 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.92 -0.10 141 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.43 -0.09 155 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.92 -0.10 155 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.43 -0.09 168 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 -0.02 35 0 16 0
28AUG26 7.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 132 0
28AUG26 7.75 P 0.00 0.00 0.00 0.30 -0.05 35 0 211 0
28AUG26 8.00 P 0.00 0.00 0.00 0.42 -0.06 35 0 100 0
28AUG26 8.25 P 0.00 0.00 0.00 0.55 -0.08 33 0 110 0
28AUG26 8.50 P 0.00 0.00 0.00 0.74 -0.07 35 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.93 -0.08 35 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.13 -0.13 34 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.39 -0.10 41 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.61 -0.12 40 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.86 -0.11 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.09 -0.11 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.59 -0.10 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.08 -0.10 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.58 -0.10 62 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.07 -0.10 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.59 -0.08 77 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.06 -0.11 72 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.58 -0.08 85 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.06 -0.10 82 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.55 -0.11 82 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.04 32 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.04 32 0 21 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 -0.05 33 0 48 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 -0.09 31 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 -0.08 32 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 -0.09 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 -0.10 35 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 -0.10 36 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 -0.09 38 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.88 -0.10 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 -0.09 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 -0.09 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 -0.10 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 -0.10 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.08 -0.10 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.59 -0.08 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.07 -0.11 60 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.58 -0.08 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.06 -0.10 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.57 -0.09 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.06 -0.10 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.56 -0.10 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 -0.04 32 0 3 0
29OCT26 7.75 P 0.41 0.41 0.41 0.42 -0.06 31 1 5 +1
29OCT26 8.00 P 0.00 0.00 0.00 0.57 -0.05 32 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.71 -0.07 32 0 17 0
29OCT26 8.50 P 0.00 0.00 0.00 0.86 -0.07 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.04 -0.08 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.26 -0.08 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.47 -0.08 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.69 -0.08 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.91 -0.09 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.13 -0.10 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.61 -0.10 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.09 -0.10 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.58 -0.10 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.08 -0.10 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 -0.02 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.03 29 0 48 0
30DEC26 7.75 P 0.50 0.51 0.50 0.51 -0.04 29 20 35 0
30DEC26 8.00 P 0.63 0.63 0.63 0.63 -0.06 29 19 36 +19
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.08 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.07 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 -0.10 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 -0.07 31 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 -0.08 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.72 -0.09 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 -0.12 32 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 -0.08 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 -0.10 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 -0.11 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 -0.11 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.08 -0.10 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 -0.09 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.07 -0.11 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.58 -0.09 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.06 -0.10 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.57 -0.09 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.06 -0.10 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.56 -0.10 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.04 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.04 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.05 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 -0.06 28 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 -0.06 29 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 1.04 -0.06 29 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 1.20 -0.07 29 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.40 -0.06 30 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.58 -0.08 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.78 -0.08 30 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 -0.09 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.20 -0.09 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.65 -0.09 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.11 -0.10 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.59 -0.11 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.08 -0.11 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.59 -0.09 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.07 -0.11 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.58 -0.09 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.07 -0.09 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.57 -0.09 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 -0.10 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.56 -0.10 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.03 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 -0.04 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 -0.04 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 -0.05 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 -0.05 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 -0.07 31 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 -0.06 31 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 -0.07 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 -0.07 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.56 -0.08 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.75 -0.08 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.94 -0.08 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.14 -0.09 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.34 -0.09 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.78 -0.09 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.23 -0.11 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.71 -0.10 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.19 -0.11 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.69 -0.11 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.18 -0.09 44 0 0 0
TOTAL PUT 92 3,183 +27
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$ 18.750
30JUL26 13.50 C 0.00 0.00 0.00 5.27 -0.22 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.77 -0.22 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.27 -0.22 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.77 -0.22 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.27 -0.22 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.77 -0.23 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.28 -0.22 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.80 -0.23 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.35 -0.23 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.96 -0.21 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.61 -0.19 29 0 29 0
30JUL26 19.00 C 0.00 0.00 0.00 0.38 -0.15 30 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.21 -0.12 30 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.11 -0.08 31 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.30 -0.22 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.80 -0.22 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.30 -0.23 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.81 -0.22 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.32 -0.22 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.83 -0.23 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.37 -0.22 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.93 -0.21 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.52 -0.21 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.17 -0.17 27 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.86 -0.16 26 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.62 -0.14 27 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.43 -0.12 27 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.27 -0.12 26 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 40 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.30 -0.22 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.80 -0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.31 -0.22 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.82 -0.22 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.34 -0.22 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.87 -0.22 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.43 -0.22 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.02 -0.21 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.65 -0.20 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.30 -0.17 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 -0.15 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 -0.15 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 -0.13 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 -0.12 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.08 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.30 -0.22 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.80 -0.23 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.31 -0.22 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.83 -0.22 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.36 -0.22 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.91 -0.22 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.49 -0.22 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.11 -0.20 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.76 -0.19 26 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.44 -0.18 26 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.17 -0.16 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.93 -0.15 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.74 -0.12 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.57 -0.12 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.34 -0.08 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.31 -0.22 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.83 -0.22 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.36 -0.23 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.91 -0.23 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.49 -0.22 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.08 -0.22 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.71 -0.21 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.36 -0.21 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.05 -0.19 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 -0.19 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 -0.18 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.26 -0.17 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.06 -0.14 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.88 -0.14 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.11 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 -0.08 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.43 -0.22 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.98 -0.23 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.56 -0.22 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.15 -0.22 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.75 -0.22 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.39 -0.21 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 -0.21 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.71 -0.21 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.41 -0.20 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.13 -0.19 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.87 -0.19 26 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.65 -0.17 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 -0.17 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.25 -0.16 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.93 -0.14 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.12 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.10 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.60 -0.23 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.18 -0.23 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.78 -0.22 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.38 -0.23 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.02 -0.22 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.66 -0.22 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.33 -0.22 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.02 -0.21 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.73 -0.21 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.46 -0.20 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.20 -0.20 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.98 -0.19 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.76 -0.19 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.58 -0.16 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.24 -0.15 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.97 -0.13 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.75 -0.12 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.57 -0.11 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.44 -0.09 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 -0.02 26 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 56 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 43 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 17.00 P 0.05 0.05 0.05 0.04 0.00 32 10 40 +4
30JUL26 17.50 P 0.00 0.00 0.00 0.09 0.00 31 0 25 0
30JUL26 18.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.36 +0.02 31 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.62 +0.06 31 0 41 0
30JUL26 19.50 P 0.00 0.00 0.00 0.94 +0.10 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.34 +0.14 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.26 +0.20 31 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.25 +0.22 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.25 +0.22 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.25 +0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.25 +0.22 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.25 +0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.25 +0.22 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.25 +0.22 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.25 +0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.25 +0.22 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.25 +0.22 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.25 +0.22 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.25 +0.22 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.25 +0.22 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.25 +0.22 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.25 +0.22 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.25 +0.22 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.25 +0.22 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.25 +0.22 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 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 16.00 P 0.07 0.07 0.07 0.04 0.00 27 10 10 +9
28AUG26 16.50 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.92 +0.06 26 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.25 +0.10 27 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.62 +0.12 27 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.47 +0.17 26 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.41 +0.20 27 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 4.38 +0.21 25 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.37 +0.21 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.37 +0.22 30 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.36 +0.22 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.36 +0.22 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.36 +0.23 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.35 +0.22 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.35 +0.22 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.35 +0.23 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.34 +0.22 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.34 +0.22 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.33 +0.22 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.33 +0.22 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.33 +0.23 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.32 +0.22 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.32 +0.22 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.32 +0.23 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.89 +0.05 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.15 +0.05 28 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 +0.09 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.80 +0.11 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.59 +0.15 27 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.48 +0.18 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.42 +0.20 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.39 +0.21 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.37 +0.21 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.37 +0.22 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.36 +0.22 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.36 +0.22 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.35 +0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.35 +0.22 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.35 +0.23 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.34 +0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.34 +0.22 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.33 +0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.33 +0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.33 +0.23 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.32 +0.22 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.32 +0.22 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.32 +0.23 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.57 +0.03 27 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.77 +0.04 27 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 1.00 +0.06 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.27 +0.07 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.58 +0.10 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.90 +0.11 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.67 +0.14 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.52 +0.16 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.44 +0.19 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.40 +0.20 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.38 +0.21 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.37 +0.22 28 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.36 +0.22 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.36 +0.22 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 0.00 26 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.78 +0.03 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 +0.04 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.22 +0.05 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 +0.06 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.79 +0.08 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 +0.09 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.84 +0.12 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.65 +0.15 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.52 +0.16 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.45 +0.19 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.40 +0.20 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.38 +0.21 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.37 +0.22 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.36 +0.22 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.35 +0.22 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.35 +0.22 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.35 +0.23 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.34 +0.22 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.34 +0.22 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.33 +0.22 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.33 +0.22 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.33 +0.23 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.32 +0.22 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.32 +0.22 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.32 +0.23 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 +0.03 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.48 +0.03 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 +0.05 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.04 +0.06 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.36 +0.07 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.05 +0.10 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.81 +0.11 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.65 +0.14 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.53 +0.16 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.46 +0.18 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 +0.20 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.38 +0.20 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.36 +0.21 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.35 +0.21 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.35 +0.22 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.35 +0.23 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.34 +0.22 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.34 +0.22 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.33 +0.22 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.33 +0.22 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.33 +0.23 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.32 +0.22 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.32 +0.22 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.32 +0.23 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.03 +0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 +0.02 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.45 +0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 +0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.97 +0.04 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.25 +0.05 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.56 +0.06 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.23 +0.08 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.97 +0.10 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.77 +0.12 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.62 +0.14 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.52 +0.16 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.45 +0.18 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.41 +0.20 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.38 +0.21 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.36 +0.21 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.35 +0.22 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.35 +0.23 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.34 +0.22 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.34 +0.22 30 0 0 0
TOTAL PUT 20 471 +13
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$ 3.330
30JUL26 2.30 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.12 0.00 36 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 0.05 +0.01 40 0 300 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 0.00 40 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 43 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 54 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.04 +0.01 49 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.94 +0.01 43 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.84 +0.01 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.65 +0.03 41 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.17 -0.01 33 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 0.00 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 0.00 36 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 0.00 36 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 38 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 44 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 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 61 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 75 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.04 +0.01 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29SEP26 3.50 C 0.12 0.12 0.12 0.12 0.00 35 10 22 +10
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 35 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 0.00 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 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 90 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 1.04 +0.01 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.95 +0.02 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 +0.02 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.41 +0.02 35 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 -0.01 33 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 0.15 +0.01 34 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 +0.01 34 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 +0.01 35 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 0.00 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 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 +0.01 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 +0.02 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 +0.02 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 +0.02 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 +0.02 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 0.00 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 0.00 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 0.00 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 34 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.01 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 +0.01 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 0.00 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 +0.03 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 +0.02 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 0.00 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 0.00 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 0.00 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 0.00 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 +0.01 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 0.36 -0.01 31 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 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.02 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
TOTAL CALL 10 2,561 +10
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 40 0 161 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 -0.01 37 0 71 0
30JUL26 3.30 P 0.00 0.00 0.00 0.09 -0.01 38 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.15 0.00 40 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.30 -0.01 42 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.39 -0.01 45 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 -0.01 53 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.59 -0.01 60 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.69 -0.01 67 0 52 0
30JUL26 4.10 P 0.00 0.00 0.00 0.79 -0.01 73 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.89 -0.01 79 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.98 -0.01 75 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.08 -0.01 80 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.18 -0.01 85 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.28 -0.01 90 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.38 -0.01 95 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.48 -0.01 99 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 -0.01 38 0 11 0
28AUG26 3.00 P 0.08 0.08 0.07 0.07 -0.01 36 3 1 -1
28AUG26 3.10 P 0.00 0.00 0.00 0.11 -0.01 37 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 -0.01 36 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.21 -0.01 38 0 67 0
28AUG26 3.40 P 0.25 0.25 0.25 0.27 -0.01 37 2 98 +2
28AUG26 3.50 P 0.00 0.00 0.00 0.34 -0.02 37 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.51 -0.02 40 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.60 -0.02 41 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.69 -0.02 41 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.79 -0.02 45 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.88 -0.03 44 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.98 -0.02 47 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.08 -0.02 51 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.18 -0.01 54 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.27 -0.03 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.37 -0.03 51 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.48 -0.02 64 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.57 -0.02 57 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.67 -0.02 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.77 -0.02 63 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.26 -0.01 46 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.51 -0.01 61 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.76 -0.01 69 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 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.01 35 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 -0.01 34 0 20 0
29SEP26 3.40 P 0.30 0.30 0.28 0.31 -0.01 36 4 9 +4
29SEP26 3.50 P 0.00 0.00 0.00 0.38 -0.02 36 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 -0.02 35 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 -0.03 36 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 -0.01 37 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 -0.01 38 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 -0.01 39 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 -0.01 42 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 -0.01 42 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.09 -0.01 44 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 0.00 47 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 -0.02 45 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 -0.03 41 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.48 -0.02 50 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.57 -0.03 45 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 -0.03 47 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.77 -0.03 50 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 -0.01 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 -0.01 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 -0.01 56 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 -0.01 61 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 -0.01 66 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 0.00 71 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.00 -0.01 67 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 0.01 -0.01 33 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 0.00 35 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 -0.01 34 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 0.24 0.24 0.24 0.27 -0.01 34 1 74 0
29OCT26 3.40 P 0.33 0.33 0.33 0.33 -0.02 34 1 1 +1
29OCT26 3.50 P 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 -0.02 34 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.71 -0.03 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 -0.03 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.99 -0.02 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.09 -0.02 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.19 -0.02 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.28 -0.02 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.37 -0.03 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.48 -0.02 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.57 -0.03 40 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 35 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 0.05 +0.01 36 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 0.00 34 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 0.00 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC26 3.20 P 0.25 0.25 0.25 0.26 -0.01 33 5 5 +5
30DEC26 3.30 P 0.28 0.28 0.28 0.32 -0.01 33 3 3 +3
30DEC26 3.40 P 0.35 0.35 0.35 0.38 0.00 34 6 6 +6
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.02 33 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 -0.01 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 -0.02 33 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 -0.02 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 -0.03 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 -0.02 33 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.02 33 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 -0.02 35 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 -0.02 33 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.38 -0.02 35 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 -0.03 34 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 -0.03 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.77 -0.03 37 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 -0.01 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 -0.01 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.76 -0.01 43 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 -0.01 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 -0.01 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 0.00 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 33 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 33 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 32 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 -0.02 31 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.61 -0.01 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 -0.01 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 -0.02 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 -0.03 30 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 -0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 -0.03 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 -0.01 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 -0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.38 -0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.48 -0.02 32 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.57 -0.03 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 -0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.77 -0.03 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.26 -0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.51 -0.01 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 -0.01 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 -0.01 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 -0.01 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.51 -0.01 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.66 0.00 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 -0.03 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 -0.03 30 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 -0.02 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.12 -0.02 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.21 -0.02 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 -0.02 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.49 -0.01 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.58 -0.02 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.67 -0.03 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.77 -0.03 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.26 -0.01 28 0 0 0
TOTAL PUT 25 3,944 +20
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$ 158.100
17JUL26 125.00 C 0.00 0.00 0.00 33.13 +6.49 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 30.63 +6.49 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 28.13 +6.48 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 25.63 +6.46 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 23.14 +6.42 63 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 20.64 +6.33 55 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 18.17 +6.19 60 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 15.71 +5.94 58 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 13.31 +5.56 58 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 11.01 +5.10 59 0 0 0
17JUL26 150.00 C 0.00 0.00 0.00 8.84 +4.45 59 0 30 0
17JUL26 152.50 C 2.24 5.15 2.24 6.89 +3.74 59 32 49 +14
17JUL26 155.00 C 2.42 2.42 2.42 5.29 +3.09 61 6 75 -2
17JUL26 157.50 C 0.00 0.00 0.00 3.81 +2.37 61 0 105 0
17JUL26 160.00 C 1.96 2.80 1.69 2.62 +1.71 60 79 115 +24
17JUL26 162.50 C 0.00 0.00 0.00 1.72 +1.17 59 0 5 0
17JUL26 165.00 C 1.19 1.70 1.19 1.08 +0.77 59 31 153 +2
17JUL26 167.50 C 0.00 0.00 0.00 0.65 +0.48 59 0 75 0
17JUL26 170.00 C 0.39 0.39 0.39 0.37 +0.28 59 10 40 +10
17JUL26 172.50 C 0.26 0.26 0.26 0.20 +0.15 59 1 15 0
17JUL26 175.00 C 0.00 0.00 0.00 0.10 +0.08 59 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.05 +0.04 59 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 28.25 - 51 0 0 -
24JUL26 132.50 C 0.00 0.00 0.00 26.47 +6.90 79 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 23.37 +6.09 52 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 20.99 +5.90 52 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 18.67 +5.66 52 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 16.43 +5.36 52 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 14.29 +5.00 52 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 12.27 +4.73 52 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 10.40 +4.24 52 0 15 0
24JUL26 152.50 C 6.08 6.08 6.08 8.70 +3.72 52 15 30 +15
24JUL26 155.00 C 0.00 0.00 0.00 7.30 +3.29 53 0 15 0
24JUL26 157.50 C 5.13 6.80 5.13 5.96 +2.80 53 3 1 +1
24JUL26 160.00 C 3.17 3.17 3.09 4.78 +2.36 53 30 45 +30
24JUL26 162.50 C 2.01 2.41 2.01 3.76 +1.95 53 30 45 +30
24JUL26 165.00 C 3.42 3.42 3.42 2.91 +1.57 53 1 15 0
24JUL26 167.50 C 2.65 2.65 2.65 2.22 +1.24 53 15 45 +15
24JUL26 170.00 C 2.12 2.12 2.12 1.66 +0.96 52 15 20 0
24JUL26 172.50 C 1.64 1.64 1.64 1.23 +0.74 52 15 30 0
24JUL26 175.00 C 0.00 0.00 0.00 0.89 +0.55 52 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 0.64 +0.41 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 65.72 +6.49 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 63.22 +6.49 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 60.73 +6.50 71 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 58.23 +6.49 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 55.73 +6.49 0 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 53.24 +6.49 61 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 50.74 +6.49 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 48.24 +6.48 0 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 46.35 +7.08 100 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 43.87 +7.08 95 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 41.40 +6.36 90 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 38.29 +6.42 53 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 36.89 +6.57 91 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 34.35 +6.50 85 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 31.40 +5.98 69 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 29.02 +6.64 67 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 26.47 +6.31 61 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 24.52 +6.18 65 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 21.55 +5.57 52 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 19.37 +5.32 52 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 17.29 +5.04 52 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 15.30 +4.71 52 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 13.44 +4.37 52 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 11.71 +4.09 52 0 92 0
30JUL26 152.50 C 0.00 0.00 0.00 10.11 +3.67 52 0 92 0
30JUL26 155.00 C 0.00 0.00 0.00 8.65 +3.28 52 0 130 0
30JUL26 157.50 C 6.50 6.50 6.50 7.49 +2.92 53 1 91 0
30JUL26 160.00 C 4.40 6.95 3.38 6.35 +2.60 53 164 196 +29
30JUL26 162.50 C 5.50 5.60 5.50 5.30 +2.26 53 2 121 +1
30JUL26 165.00 C 4.45 5.00 4.00 4.37 +1.93 53 149 268 +50
30JUL26 167.50 C 3.37 4.03 3.37 3.58 +1.64 53 3 198 +2
30JUL26 170.00 C 0.00 0.00 0.00 2.90 +1.37 53 0 128 0
30JUL26 172.50 C 0.00 0.00 0.00 2.33 +1.14 53 0 36 0
30JUL26 175.00 C 0.00 0.00 0.00 1.86 +0.94 53 0 39 0
30JUL26 177.50 C 0.00 0.00 0.00 1.47 +0.76 53 0 20 0
28AUG26 95.00 C 0.00 0.00 0.00 63.46 +6.48 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 60.97 +6.47 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 58.50 +6.46 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 56.02 +6.44 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 53.56 +6.42 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 51.10 +5.89 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 48.66 +6.35 50 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 46.77 +6.42 63 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 44.34 +6.30 60 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 42.67 +7.06 68 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 40.10 +6.65 63 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 37.19 +5.88 55 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 34.88 +5.66 54 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 32.57 +5.48 52 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 30.71 +6.10 54 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 28.56 +5.87 53 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 26.86 +6.01 55 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 24.13 +5.04 50 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 22.26 +4.83 50 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 20.47 +4.61 50 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 18.77 +4.39 50 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 17.16 +4.16 50 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 15.64 +4.01 50 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 14.21 +3.76 50 0 75 0
28AUG26 155.00 C 10.19 12.38 10.19 12.67 +3.21 49 22 52 +15
28AUG26 157.50 C 9.21 11.57 9.21 11.79 +3.20 50 29 67 +12
28AUG26 160.00 C 10.63 10.63 10.50 10.69 +2.97 51 16 52 +15
28AUG26 162.50 C 0.00 0.00 0.00 9.67 +2.82 51 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 8.68 +2.62 51 0 48 0
28AUG26 167.50 C 7.82 7.82 7.82 7.75 +2.40 51 6 6 +6
28AUG26 170.00 C 0.00 0.00 0.00 6.90 +2.20 51 0 17 0
28AUG26 172.50 C 0.00 0.00 0.00 6.13 +2.00 50 0 10 0
28AUG26 175.00 C 0.00 0.00 0.00 5.43 +1.82 50 0 3 0
28AUG26 177.50 C 5.32 5.70 5.28 4.79 +1.64 50 7 20 +3
29SEP26 80.00 C 0.00 0.00 0.00 78.46 +6.48 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 75.98 +6.49 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 73.49 +6.48 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.01 +6.47 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.53 +6.46 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 66.06 +6.45 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 63.60 +6.44 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 61.14 +6.42 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 58.70 +6.39 48 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 56.27 +6.36 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.86 +6.31 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 51.48 +6.27 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.12 +6.22 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 46.79 +6.14 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 44.34 +5.91 46 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 42.67 +6.40 52 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 40.10 +5.95 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 39.02 +6.39 56 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 36.52 +6.40 53 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 34.70 +6.12 54 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 32.19 +5.83 50 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 30.51 +5.97 51 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 28.35 +5.47 50 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 26.16 +4.93 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 24.44 +4.74 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 22.80 +4.56 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 21.20 +4.40 48 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 19.74 +4.20 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 18.28 +4.11 48 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 16.95 +3.87 48 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 15.61 +3.56 47 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 14.49 +3.40 48 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 13.40 +3.19 48 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 12.38 +2.91 48 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 11.43 +2.86 48 0 71 0
29SEP26 167.50 C 0.00 0.00 0.00 10.55 +2.70 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 9.74 +2.61 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 8.88 +2.47 49 0 20 0
29SEP26 175.00 C 8.28 8.28 8.28 8.16 +2.31 49 1 27 +1
29SEP26 177.50 C 7.70 7.70 7.70 7.45 +2.16 48 3 3 +3
29OCT26 125.00 C 0.00 0.00 0.00 37.11 +5.20 47 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 35.16 +4.85 47 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 34.25 +5.70 51 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 32.36 +5.29 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 30.57 +5.75 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 28.05 +4.79 47 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.30 +4.48 46 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 24.84 +4.46 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 23.30 +4.26 47 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 21.88 +4.08 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 20.52 +4.19 47 0 15 0
29OCT26 152.50 C 16.08 16.08 16.08 19.03 +3.70 46 15 15 0
29OCT26 155.00 C 0.00 0.00 0.00 18.53 +4.22 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 16.83 +3.45 47 0 0 0
29OCT26 160.00 C 14.42 14.42 14.42 15.76 +3.30 47 15 15 0
29OCT26 162.50 C 0.00 0.00 0.00 14.75 +3.13 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.79 +2.95 47 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 12.89 +2.85 47 0 45 0
29OCT26 170.00 C 0.00 0.00 0.00 12.04 +2.70 47 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 11.25 +2.87 48 0 15 0
29OCT26 175.00 C 11.25 11.25 11.25 10.39 +2.70 48 15 71 0
29OCT26 177.50 C 0.00 0.00 0.00 9.40 +2.32 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 78.95 +6.42 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.54 +6.41 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.14 +6.38 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 71.76 +6.36 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.38 +6.31 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.05 +6.29 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.72 +6.22 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.43 +6.20 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.17 +6.13 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 57.92 +6.06 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 55.74 +6.02 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.56 +5.91 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.44 +5.85 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 49.37 +5.76 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.31 +5.64 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 45.34 +5.61 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.40 +5.47 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 41.46 +5.31 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 39.65 +5.28 45 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 37.87 +5.15 45 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 36.09 +4.97 45 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 34.42 +4.91 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.81 +4.79 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.66 +5.06 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 30.11 +4.93 46 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 29.08 +4.69 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 27.62 +4.49 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 26.06 +4.07 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.32 +3.59 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.87 +3.86 45 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 21.71 +3.19 45 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 20.73 +3.78 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.41 +3.48 45 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 18.79 +3.49 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 17.85 +3.38 46 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 16.82 +3.13 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.93 +3.06 46 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 15.07 +2.97 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.20 +2.79 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 13.34 +2.75 46 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 79.85 +6.25 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.53 +6.22 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.23 +6.15 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 72.94 +6.10 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 70.70 +6.04 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 68.46 +5.95 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 66.27 +5.91 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.12 +5.82 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 61.97 +5.71 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 59.89 +5.66 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.85 +5.56 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 55.81 +5.42 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 53.84 +5.36 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 51.93 +5.27 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.03 +5.12 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 48.15 +4.99 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.40 +4.98 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 44.64 +4.81 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.89 +4.63 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.24 +4.55 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 39.66 +4.52 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.09 +4.33 44 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 36.51 +4.13 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 35.06 +4.07 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 33.67 +4.06 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 32.28 +3.86 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.89 +3.66 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 29.59 +3.55 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 28.40 +3.55 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 27.91 +3.47 45 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 26.72 +3.32 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 24.81 +3.03 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.80 +3.02 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 22.80 +3.01 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 22.45 +3.04 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 21.42 +2.83 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.39 +2.58 45 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 19.55 +2.57 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.71 +2.56 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.87 +2.92 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.25 +6.00 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.24 +5.99 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.23 +5.86 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.28 +5.78 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.40 +5.78 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 58.53 +5.71 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.65 +5.55 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 54.89 +5.51 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 53.17 +5.51 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.45 +5.41 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 49.74 +5.24 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 48.13 +5.17 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 46.58 +5.16 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 45.04 +5.12 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 43.50 +4.93 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 41.99 +4.77 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 40.63 +4.77 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 39.28 +4.77 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 37.93 +4.66 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 36.57 +4.46 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 35.27 +4.32 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 34.11 +4.20 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.95 +4.12 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.79 +3.99 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.83 +4.03 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.76 +3.92 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.97 +4.06 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.98 +3.96 45 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.02 +3.86 45 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.09 +3.75 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.04 +3.50 45 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.19 +3.42 45 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.42 +3.39 45 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.57 +3.81 45 0 0 0
TOTAL CALL 731 12,708 +276
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 30 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.07 65 0 31 0
17JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.16 58 0 19 0
17JUL26 140.00 P 0.12 0.12 0.12 0.04 -0.30 61 3 30 -3
17JUL26 142.50 P 0.25 0.25 0.10 0.08 -0.57 59 33 88 +8
17JUL26 145.00 P 0.00 0.00 0.00 0.18 -0.95 59 0 90 0
17JUL26 147.50 P 0.00 0.00 0.00 0.37 -1.40 58 0 96 0
17JUL26 150.00 P 2.20 2.20 1.14 0.68 -2.04 58 6 55 +5
17JUL26 152.50 P 2.05 2.05 1.00 1.20 -2.77 58 54 130 +52
17JUL26 155.00 P 3.17 3.17 2.31 1.94 -3.72 57 2 2 0
17JUL26 157.50 P 4.50 4.50 2.60 2.97 -4.29 57 12 21 +6
17JUL26 160.00 P 0.00 0.00 0.00 4.28 -4.96 56 0 16 0
17JUL26 162.50 P 0.00 0.00 0.00 5.92 -5.46 56 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 7.67 -6.00 52 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 10.00 -6.03 59 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 12.23 -6.23 59 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 14.56 -6.36 58 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 16.98 -6.42 59 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 19.43 -6.47 59 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.05 - 52 0 0 -
24JUL26 132.50 P 0.00 0.00 0.00 0.10 -0.26 53 0 1 0
24JUL26 135.00 P 0.59 0.68 0.59 0.17 -0.41 52 45 45 +45
24JUL26 137.50 P 0.00 0.00 0.00 0.28 -0.57 52 0 15 0
24JUL26 140.00 P 1.29 1.41 0.43 0.44 -0.81 51 31 34 +15
24JUL26 142.50 P 0.00 0.00 0.00 0.68 -1.12 51 0 18 0
24JUL26 145.00 P 2.60 2.60 1.02 1.03 -1.47 51 75 60 +59
24JUL26 147.50 P 3.55 3.55 2.69 1.50 -1.90 51 30 31 +30
24JUL26 150.00 P 3.13 3.13 2.20 2.11 -2.39 51 49 36 +34
24JUL26 152.50 P 0.00 0.00 0.00 2.88 -2.95 51 0 1 0
24JUL26 155.00 P 4.01 4.01 4.01 3.82 -3.54 51 4 4 +4
24JUL26 157.50 P 7.03 7.03 7.03 4.95 -3.89 50 15 15 +15
24JUL26 160.00 P 7.43 7.43 7.43 6.32 -4.29 51 15 15 +15
24JUL26 162.50 P 8.15 8.15 8.15 7.86 -4.67 51 15 15 +15
24JUL26 165.00 P 0.00 0.00 0.00 9.62 -4.97 52 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 11.44 -5.30 52 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 13.40 -5.57 52 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 15.47 -5.80 52 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 17.66 -5.97 52 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 19.92 -6.12 52 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.02 -0.04 54 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.03 -0.07 52 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.06 -0.11 53 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.09 -0.18 52 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.15 -0.26 52 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 0.24 -0.34 53 0 51 0
30JUL26 132.50 P 0.00 0.00 0.00 0.36 -0.48 52 0 104 0
30JUL26 135.00 P 0.00 0.00 0.00 0.51 -0.68 52 0 56 0
30JUL26 137.50 P 0.00 0.00 0.00 0.75 -0.89 52 0 75 0
30JUL26 140.00 P 1.31 1.31 1.31 1.06 -1.14 52 1 78 -1
30JUL26 142.50 P 0.00 0.00 0.00 1.46 -1.42 52 0 67 0
30JUL26 145.00 P 0.00 0.00 0.00 1.95 -1.72 52 0 234 0
30JUL26 147.50 P 0.00 0.00 0.00 2.57 -2.10 51 0 30 0
30JUL26 150.00 P 4.10 4.10 3.12 3.32 -2.56 51 12 91 +8
30JUL26 152.50 P 7.86 7.86 7.86 4.20 -3.02 51 15 29 +15
30JUL26 155.00 P 7.07 7.07 5.38 5.19 -3.60 51 30 45 +15
30JUL26 157.50 P 8.50 8.50 6.63 6.40 -3.88 51 45 37 +15
30JUL26 160.00 P 0.00 0.00 0.00 7.80 -4.06 51 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 9.37 -4.28 52 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 10.94 -4.64 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 12.70 -4.90 52 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 14.54 -5.15 52 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 16.47 -5.41 52 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.53 -5.60 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 20.65 -5.77 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.05 -0.04 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.07 -0.07 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.10 -0.11 49 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.15 -0.14 49 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.23 -0.18 50 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.31 -0.25 50 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.43 -0.32 50 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.55 -0.45 49 0 78 0
28AUG26 122.50 P 0.00 0.00 0.00 0.76 -0.48 50 0 123 0
28AUG26 125.00 P 0.00 0.00 0.00 0.99 -0.60 49 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 1.23 -0.75 49 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 1.57 -0.90 49 0 64 0
28AUG26 132.50 P 0.00 0.00 0.00 1.94 -1.07 49 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 2.42 -1.23 49 0 24 0
28AUG26 137.50 P 0.00 0.00 0.00 2.92 -1.45 49 0 62 0
28AUG26 140.00 P 3.98 3.98 3.98 3.56 -1.61 49 1 33 0
28AUG26 142.50 P 3.95 3.95 3.95 4.22 -1.86 49 15 45 +15
28AUG26 145.00 P 4.49 4.49 4.49 5.02 -2.14 49 2 51 -2
28AUG26 147.50 P 0.00 0.00 0.00 5.84 -2.41 49 0 3 0
28AUG26 150.00 P 6.58 6.58 6.58 6.83 -2.69 49 3 18 +3
28AUG26 152.50 P 9.00 9.13 8.48 7.82 -3.16 48 55 48 +42
28AUG26 155.00 P 10.87 11.26 8.58 9.03 -3.43 48 65 142 +60
28AUG26 157.50 P 11.12 11.12 11.10 10.33 -3.71 49 42 72 +27
28AUG26 160.00 P 0.00 0.00 0.00 11.70 -3.92 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 13.32 -3.16 50 0 30 0
28AUG26 165.00 P 0.00 0.00 0.00 14.74 -4.03 49 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 16.32 -4.24 49 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 18.58 -3.86 52 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 20.04 -4.35 51 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 21.62 -4.75 50 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.53 -4.93 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.04 47 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.13 -0.08 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.18 -0.12 48 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.26 -0.13 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.34 -0.18 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.45 -0.23 48 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.58 -0.29 48 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.76 -0.35 48 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.95 -0.44 48 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.21 -0.52 48 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.48 -0.63 48 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 1.83 -0.73 48 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 2.21 -0.86 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 2.66 -0.97 48 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 3.17 -1.13 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 3.71 -1.11 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 4.38 -1.25 48 0 323 0
29SEP26 137.50 P 0.00 0.00 0.00 5.05 -1.42 48 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 5.68 -1.77 47 0 220 0
29SEP26 142.50 P 0.00 0.00 0.00 6.50 -2.06 47 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 7.36 -2.31 47 0 17 0
29SEP26 147.50 P 0.00 0.00 0.00 8.36 -2.54 47 0 0 0
29SEP26 150.00 P 8.85 8.92 8.84 9.37 -2.79 47 100 130 +100
29SEP26 152.50 P 0.00 0.00 0.00 10.49 -2.98 46 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 11.69 -3.38 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.01 -3.33 47 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 14.49 -3.44 47 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 16.42 -3.12 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 17.14 -4.02 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.34 -3.70 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 20.40 -4.34 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 23.11 -3.44 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.81 -4.69 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.80 -4.65 47 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 3.33 -1.05 47 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 3.86 -1.20 47 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.47 -1.29 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.15 -1.27 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 5.83 -1.41 47 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 6.67 -1.51 47 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 7.30 -1.90 46 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 8.14 -2.19 46 0 15 0
29OCT26 145.00 P 0.00 0.00 0.00 9.15 -2.38 46 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 10.16 -2.64 46 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 11.20 -2.93 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 12.41 -3.13 46 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 13.70 -3.21 46 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 15.05 -2.91 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 16.46 -3.40 46 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 17.99 -3.50 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 19.24 -3.44 46 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 20.75 -3.69 46 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 22.77 -3.68 47 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 24.83 -3.46 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.90 -4.27 46 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 28.39 -3.69 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 -0.07 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.20 -0.09 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.26 -0.12 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 -0.14 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.44 -0.19 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.58 -0.20 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.72 -0.26 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.89 -0.30 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.10 -0.36 45 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.31 -0.44 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.60 -0.48 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 1.89 -0.59 45 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.24 -0.64 45 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 2.64 -0.73 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.04 -0.86 45 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 3.54 -0.90 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 4.08 -1.02 45 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 4.61 -1.18 45 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 5.27 -1.21 45 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 5.96 -1.36 45 0 370 0
30DEC26 130.00 P 0.00 0.00 0.00 6.45 -1.73 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.23 -1.55 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.07 -1.74 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 8.91 -1.93 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.81 -2.12 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 10.84 -2.31 44 0 26 0
30DEC26 145.00 P 0.00 0.00 0.00 11.98 -2.44 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.11 -2.51 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 14.24 -2.76 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.52 -2.91 45 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 16.83 -3.03 45 0 215 0
30DEC26 157.50 P 0.00 0.00 0.00 18.18 -3.20 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.57 -3.03 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 21.13 -3.02 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 22.66 -3.13 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 24.17 -3.31 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 25.74 -3.53 45 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 27.59 -3.16 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 29.54 -3.32 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 31.35 -3.34 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.47 -0.25 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.61 -0.27 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.75 -0.34 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.91 -0.40 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.12 -0.45 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.33 -0.54 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.59 -0.59 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.89 -0.68 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.19 -0.79 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 2.56 -0.84 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.97 -0.95 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.38 -1.08 44 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.87 -1.14 44 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.41 -1.23 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.96 -1.39 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 5.54 -1.52 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.24 -1.54 44 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 6.95 -1.70 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.65 -1.88 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 8.46 -1.96 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.22 -2.12 43 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 10.22 -2.20 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.11 -1.98 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.96 -2.18 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 13.19 -2.01 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 14.00 -2.43 43 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 15.19 -2.48 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 16.36 -2.55 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 17.58 -2.60 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 18.85 -2.74 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.13 -2.97 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.55 -3.00 44 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 22.98 -2.98 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.45 -2.90 44 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 25.96 -3.08 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.51 -3.86 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.02 -3.39 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 30.32 -4.39 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.26 -4.13 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.04 -4.12 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 2.90 -0.50 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.32 -0.51 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.75 -0.64 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.24 -0.71 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.80 -0.72 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.36 -0.80 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.92 -0.95 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 6.60 -0.99 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.32 -1.00 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.04 -1.10 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 8.77 -1.27 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 9.60 -1.34 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 10.50 -1.35 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 11.40 -1.41 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 12.31 -1.59 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.25 -1.74 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 14.34 -1.75 45 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 15.43 -1.59 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 16.52 -1.75 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 17.62 -1.77 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.38 -2.52 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.60 -2.54 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 20.86 -2.76 44 0 15 0
29JUN27 152.50 P 24.60 24.60 24.60 22.21 -2.59 44 5 5 0
29JUN27 155.00 P 0.00 0.00 0.00 23.56 -2.70 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 24.96 -2.91 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 26.33 -3.06 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 27.85 -3.12 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.36 -3.22 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 30.90 -3.25 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 32.48 -3.35 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.09 -3.42 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.93 -3.26 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 37.41 -3.48 44 0 0 0
TOTAL PUT 780 10,970 +597
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$ 38.200
17JUL26 27.00 C 0.00 0.00 0.00 11.24 +0.91 181 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 10.21 +0.66 124 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 9.24 +0.91 148 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 8.31 +0.90 161 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 7.25 +0.76 121 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 6.25 +0.77 105 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 5.32 +0.92 110 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 4.26 +0.78 77 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 3.32 +0.71 74 0 15 0
17JUL26 36.00 C 1.33 2.68 1.33 2.44 +0.65 71 2 35 +1
17JUL26 37.00 C 0.74 0.74 0.60 1.64 +0.48 66 35 105 +15
17JUL26 38.00 C 0.30 1.19 0.30 0.99 +0.27 63 36 438 +4
17JUL26 39.00 C 0.16 0.76 0.16 0.55 +0.13 63 34 117 +9
17JUL26 40.00 C 0.36 0.40 0.26 0.31 +0.07 67 9 179 +7
17JUL26 41.00 C 0.18 0.18 0.18 0.15 +0.01 67 15 137 +10
17JUL26 42.00 C 0.00 0.00 0.00 0.07 0.00 68 0 33 0
17JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.01 69 0 40 0
17JUL26 44.00 C 0.00 0.00 0.00 0.02 0.00 75 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 10.27 - 95 0 0 -
24JUL26 29.00 C 0.00 0.00 0.00 9.33 +0.97 99 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 8.31 +0.85 85 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 7.33 +0.84 79 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 6.28 +0.80 60 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 5.34 +0.77 60 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 4.43 +0.71 59 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 3.57 +0.62 58 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 2.80 +0.59 57 0 15 0
24JUL26 37.00 C 0.00 0.00 0.00 2.09 +0.43 55 0 0 0
24JUL26 38.00 C 1.43 1.62 1.43 1.54 +0.34 56 8 19 +4
24JUL26 39.00 C 0.99 0.99 0.99 1.13 +0.27 58 15 15 +15
24JUL26 40.00 C 0.82 0.82 0.82 0.79 +0.18 58 3 3 0
24JUL26 41.00 C 0.55 0.55 0.55 0.55 +0.11 59 2 2 +2
24JUL26 42.00 C 0.40 0.40 0.40 0.38 +0.08 60 20 35 +20
24JUL26 43.00 C 0.30 0.30 0.30 0.26 +0.06 61 20 20 +20
24JUL26 44.00 C 0.00 0.00 0.00 0.19 +0.05 64 0 15 0
24JUL26 45.00 C 0.00 0.00 0.00 0.13 +0.04 65 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 0.09 +0.03 66 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 0.07 +0.03 69 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 17.23 +0.72 97 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 16.40 +1.05 155 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 15.34 +0.84 133 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.40 +1.01 133 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.26 +0.89 91 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.35 +0.96 106 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 11.29 +0.65 85 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 10.37 +0.82 91 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 9.39 +0.89 85 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 8.34 +0.88 70 0 208 0
30JUL26 31.00 C 0.00 0.00 0.00 7.33 +0.83 60 0 597 0
30JUL26 32.00 C 4.77 6.20 4.77 6.33 +0.80 52 11 562 0
30JUL26 33.00 C 0.00 0.00 0.00 5.41 +0.84 52 0 1,203 0
30JUL26 34.00 C 0.00 0.00 0.00 4.55 +0.81 53 0 765 0
30JUL26 35.00 C 3.50 3.50 3.50 3.75 +0.71 53 1 1,004 0
30JUL26 36.00 C 0.00 0.00 0.00 3.03 +0.60 54 0 464 0
30JUL26 37.00 C 1.55 2.09 1.55 2.38 +0.46 53 110 1,279 0
30JUL26 38.00 C 1.06 1.90 1.06 1.87 +0.37 54 29 1,037 +15
30JUL26 39.00 C 1.00 1.50 1.00 1.43 +0.28 55 16 830 +12
30JUL26 40.00 C 0.76 1.15 0.76 1.10 +0.21 56 48 994 +13
30JUL26 41.00 C 0.66 0.89 0.66 0.83 +0.14 57 25 1,700 +4
30JUL26 42.00 C 0.44 0.58 0.44 0.61 +0.07 57 47 733 +17
30JUL26 43.00 C 0.24 0.47 0.24 0.45 +0.03 58 8 824 +4
30JUL26 44.00 C 0.23 0.39 0.23 0.33 0.00 59 69 255 -32
30JUL26 45.00 C 0.25 0.25 0.25 0.24 -0.01 60 30 301 +30
30JUL26 46.00 C 0.15 0.15 0.15 0.17 -0.03 60 6 443 +6
30JUL26 47.00 C 0.19 0.19 0.19 0.12 -0.04 60 4 148 +4
28AUG26 21.00 C 0.00 0.00 0.00 17.53 +1.01 107 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.54 +1.08 101 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.52 +0.95 92 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 14.58 +1.03 90 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 13.60 +1.01 84 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.61 +0.96 78 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.61 +0.97 72 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 10.67 +1.05 69 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 9.71 +1.07 65 0 239 0
28AUG26 30.00 C 7.05 7.05 7.05 8.65 +0.93 56 20 436 -20
28AUG26 31.00 C 6.09 6.09 6.09 7.73 +0.72 53 10 327 -10
28AUG26 32.00 C 0.00 0.00 0.00 6.98 +0.78 55 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 6.28 +0.82 57 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 5.52 +0.74 56 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.70 +0.54 53 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 4.07 +0.49 53 0 283 0
28AUG26 37.00 C 0.00 0.00 0.00 3.50 +0.43 52 0 242 0
28AUG26 38.00 C 2.63 3.16 2.63 3.00 +0.37 53 419 737 +391
28AUG26 39.00 C 2.34 2.67 2.28 2.57 +0.32 53 409 612 +394
28AUG26 40.00 C 1.65 2.38 1.50 2.19 +0.31 53 488 708 +366
28AUG26 41.00 C 1.91 1.91 1.91 1.85 +0.23 54 13 461 0
28AUG26 42.00 C 0.00 0.00 0.00 1.55 +0.19 54 0 413 0
28AUG26 43.00 C 1.17 1.39 1.17 1.31 +0.14 54 8 200 0
28AUG26 44.00 C 0.99 0.99 0.99 1.10 +0.11 54 3 429 0
28AUG26 45.00 C 1.05 1.05 1.05 0.92 +0.07 55 1 51 0
28AUG26 46.00 C 0.61 0.82 0.61 0.76 +0.04 55 32 17 +17
28AUG26 47.00 C 0.47 0.76 0.46 0.63 +0.02 55 135 1,048 +133
29SEP26 21.00 C 0.00 0.00 0.00 17.61 +1.05 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.63 +1.09 79 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.66 +1.09 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.69 +1.14 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.73 +1.02 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.78 +1.13 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.86 +0.98 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.81 +0.84 55 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 9.93 +0.82 54 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.09 +0.79 54 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 8.25 +0.51 52 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 7.44 +0.57 51 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 6.88 +0.77 54 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 6.19 +0.88 54 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 5.30 +0.41 49 0 827 0
29SEP26 36.00 C 0.00 0.00 0.00 4.84 +0.49 51 0 1,546 0
29SEP26 37.00 C 0.00 0.00 0.00 4.29 +0.43 51 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 3.83 +0.45 51 4 839 0
29SEP26 39.00 C 0.00 0.00 0.00 3.40 +0.41 52 4 1,764 0
29SEP26 40.00 C 2.97 3.13 2.97 3.01 +0.34 52 45 2,106 -45
29SEP26 41.00 C 2.53 2.62 2.53 2.64 +0.30 52 29 539 +16
29SEP26 42.00 C 2.19 2.51 2.19 2.37 +0.29 53 17 278 -15
29SEP26 43.00 C 0.00 0.00 0.00 2.15 +0.31 54 0 243 0
29SEP26 44.00 C 0.00 0.00 0.00 1.95 +0.32 55 0 90 0
29SEP26 45.00 C 1.47 1.47 1.47 1.78 +0.35 56 5 2,778 +5
29SEP26 46.00 C 0.00 0.00 0.00 1.62 +0.34 57 0 76 0
29SEP26 47.00 C 0.00 0.00 0.00 1.49 +0.36 58 0 20 0
29SEP26 48.00 C 1.05 1.05 1.05 1.37 +0.38 59 5 81 0
29SEP26 49.00 C 0.00 0.00 0.00 1.26 +0.33 60 0 59 0
29SEP26 50.00 C 0.83 0.86 0.75 1.17 +0.34 61 56 1,807 0
29SEP26 52.50 C 0.55 0.71 0.54 0.98 +0.36 64 139 278 +11
29OCT26 26.00 C 0.00 0.00 0.00 12.98 +0.92 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.08 +1.01 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.22 +0.86 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.38 +0.99 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.58 +0.75 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.58 +0.43 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.08 +0.81 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.27 +0.73 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.63 +0.48 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.02 +0.41 51 0 61 0
29OCT26 36.00 C 0.00 0.00 0.00 5.43 +0.62 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.89 +0.43 50 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.43 +0.39 50 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 4.00 +0.41 51 0 45 0
29OCT26 40.00 C 0.00 0.00 0.00 3.65 +0.36 51 0 17 0
29OCT26 41.00 C 0.00 0.00 0.00 3.26 +0.33 51 0 9 0
29OCT26 42.00 C 2.96 2.96 2.96 2.97 +0.30 52 15 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.66 +0.24 52 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 2.42 +0.25 52 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 2.17 +0.22 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.96 +0.19 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.79 +0.21 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.99 +0.80 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.06 +0.94 63 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.15 +0.91 61 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.25 +0.88 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.37 +0.84 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.52 +0.79 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.70 +0.88 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.91 +0.86 55 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 11.07 +0.86 53 0 151 0
30DEC26 30.00 C 0.00 0.00 0.00 10.40 +0.84 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 9.70 +0.74 53 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 9.03 +0.80 53 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.20 +0.57 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.71 +0.55 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 7.15 +0.69 51 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 6.63 +0.62 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 6.10 +0.50 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.65 +0.49 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.23 +0.45 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.84 +0.44 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 4.48 +0.55 52 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 4.14 +0.38 52 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.84 +0.36 52 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 3.55 +0.33 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 +0.31 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 +0.32 52 0 533 0
30DEC26 47.00 C 0.00 0.00 0.00 2.85 +0.33 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.62 +0.30 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.44 +0.31 53 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.29 +0.34 54 0 136 0
30DEC26 52.50 C 0.00 0.00 0.00 1.89 +0.31 54 0 147 0
30MAR27 21.00 C 0.00 0.00 0.00 18.45 +0.81 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.57 +0.82 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.72 +0.83 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.89 +0.82 57 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 15.07 +0.71 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.28 +0.76 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.51 +0.73 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.78 +0.86 54 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 12.08 +0.82 53 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 11.41 +0.81 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 10.77 +0.87 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 10.15 +0.76 52 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 9.36 +0.58 50 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 8.81 +0.51 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.29 +0.54 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 7.81 +0.58 50 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 7.34 +0.54 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.91 +0.47 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.55 +0.50 51 0 38 0
30MAR27 40.00 C 5.20 5.20 5.20 6.14 +0.67 51 15 45 +15
30MAR27 41.00 C 0.00 0.00 0.00 5.78 +0.42 51 0 37 0
30MAR27 42.00 C 4.59 4.59 4.59 5.60 +0.51 52 15 28 0
30MAR27 43.00 C 0.00 0.00 0.00 5.28 +0.54 52 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 4.83 +0.37 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.65 +0.47 52 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 4.29 +0.38 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 4.20 +0.54 53 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.82 +0.40 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 3.71 +0.51 53 0 39 0
29JUN27 21.00 C 0.00 0.00 0.00 18.93 +0.86 59 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 18.11 +0.86 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.31 +0.87 57 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 16.53 +0.86 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.77 +0.85 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.03 +0.83 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.33 +0.82 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.64 +0.79 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.99 +0.77 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.36 +0.75 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.76 +0.73 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.18 +0.84 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.43 +0.62 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.91 +0.60 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.41 +0.57 51 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 8.94 +0.65 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 8.43 +0.55 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.01 +0.52 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.65 +0.47 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.40 +0.57 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 6.98 +0.49 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.82 +0.68 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.33 +0.46 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 6.01 +0.43 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.74 +0.34 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.52 +0.39 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.33 +0.41 52 0 6 0
TOTAL CALL 2,490 52,352 +1,438
17JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.03 85 0 1 0
17JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.04 85 0 98 0
17JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.09 77 0 78 0
17JUL26 35.00 P 0.45 0.45 0.45 0.11 -0.16 73 7 36 +7
17JUL26 36.00 P 0.86 0.86 0.19 0.22 -0.27 69 38 73 +4
17JUL26 37.00 P 1.05 1.39 0.36 0.43 -0.43 66 643 564 +464
17JUL26 38.00 P 0.00 0.00 0.00 0.78 -0.63 63 0 149 0
17JUL26 39.00 P 0.00 0.00 0.00 1.35 -0.78 64 0 115 0
17JUL26 40.00 P 0.00 0.00 0.00 2.08 -0.83 65 0 11 0
17JUL26 41.00 P 0.00 0.00 0.00 2.94 -0.86 67 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 3.86 -0.88 68 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 4.82 -0.89 67 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 5.82 -0.91 78 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 6.81 -0.87 82 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 7.80 -0.88 0 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 8.80 -0.88 0 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
24JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.04 63 0 0 0
24JUL26 32.00 P 0.20 0.20 0.19 0.06 -0.06 61 30 45 +30
24JUL26 33.00 P 0.00 0.00 0.00 0.11 -0.11 60 0 15 0
24JUL26 34.00 P 0.47 0.47 0.47 0.19 -0.17 58 15 28 +2
24JUL26 35.00 P 0.32 0.32 0.32 0.34 -0.24 57 5 5 +5
24JUL26 36.00 P 0.77 0.77 0.53 0.55 -0.36 56 55 55 +35
24JUL26 37.00 P 1.13 1.18 0.88 0.88 -0.46 56 79 77 +77
24JUL26 38.00 P 1.26 1.26 1.26 1.28 -0.62 55 15 29 +15
24JUL26 39.00 P 0.00 0.00 0.00 1.88 -0.68 57 0 1 0
24JUL26 40.00 P 0.00 0.00 0.00 2.56 -0.71 58 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 3.33 -0.75 59 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 4.16 -0.86 61 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 5.05 -0.80 63 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 5.96 -0.98 63 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 6.85 -0.89 57 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 7.94 -0.97 76 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 8.92 -0.78 80 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,185 0
30JUL26 28.00 P 0.05 0.05 0.05 0.01 0.00 61 5 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 737 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 819 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.05 52 0 776 0
30JUL26 32.00 P 0.25 0.29 0.13 0.09 -0.08 53 184 1,250 +109
30JUL26 33.00 P 0.39 0.43 0.24 0.17 -0.13 53 59 1,954 -21
30JUL26 34.00 P 0.66 0.66 0.30 0.31 -0.19 53 110 648 -22
30JUL26 35.00 P 1.10 1.10 0.46 0.50 -0.28 53 27 830 -6
30JUL26 36.00 P 1.31 1.31 0.71 0.78 -0.35 53 34 837 +3
30JUL26 37.00 P 1.42 1.42 1.18 1.16 -0.44 54 20 382 +10
30JUL26 38.00 P 0.00 0.00 0.00 1.62 -0.57 54 0 109 0
30JUL26 39.00 P 2.57 2.57 2.57 2.19 -0.65 55 15 894 +15
30JUL26 40.00 P 2.99 2.99 2.74 2.79 -0.86 54 45 103 +45
30JUL26 41.00 P 0.00 0.00 0.00 3.56 -0.91 56 0 135 0
30JUL26 42.00 P 0.00 0.00 0.00 4.35 -0.84 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.19 -1.06 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.01 -0.93 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.92 -0.94 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.97 -0.94 63 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.92 -0.78 64 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 57 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 -0.03 54 0 114 0
28AUG26 28.00 P 0.26 0.26 0.26 0.12 -0.05 53 15 405 +15
28AUG26 29.00 P 0.28 0.28 0.28 0.19 -0.07 53 8 398 0
28AUG26 30.00 P 0.00 0.00 0.00 0.29 -0.10 53 0 3,092 0
28AUG26 31.00 P 0.67 0.67 0.65 0.42 -0.14 53 48 1,227 +45
28AUG26 32.00 P 0.59 0.59 0.59 0.57 -0.20 52 38 935 +38
28AUG26 33.00 P 0.78 0.78 0.78 0.77 -0.25 52 30 1,612 0
28AUG26 34.00 P 1.02 1.02 1.02 1.02 -0.32 52 32 393 +32
28AUG26 35.00 P 1.32 1.33 1.32 1.34 -0.37 52 101 422 +101
28AUG26 36.00 P 1.80 1.80 1.66 1.73 -0.42 52 229 564 +204
28AUG26 37.00 P 2.84 2.84 2.08 2.12 -0.54 51 193 364 +191
28AUG26 38.00 P 3.50 3.50 2.58 2.66 -0.56 52 246 276 +198
28AUG26 39.00 P 3.17 3.17 3.14 3.22 -0.61 53 177 206 +146
28AUG26 40.00 P 3.77 3.81 3.74 3.84 -0.66 53 183 268 +163
28AUG26 41.00 P 0.00 0.00 0.00 4.49 -0.77 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 5.21 -0.88 53 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 5.84 -1.00 51 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 6.62 -0.98 51 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 7.60 -0.75 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.46 -0.80 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.22 -0.95 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.03 62 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.04 62 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.05 61 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 +0.05 59 0 387 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 +0.05 59 0 232 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.06 59 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 +0.03 57 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 +0.02 56 0 306 0
29SEP26 29.00 P 0.69 0.69 0.69 0.59 -0.01 55 34 392 0
29SEP26 30.00 P 0.88 0.88 0.88 0.74 -0.06 55 38 3,453 +38
29SEP26 31.00 P 0.00 0.00 0.00 0.92 -0.10 54 0 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 1.14 -0.14 53 0 445 0
29SEP26 33.00 P 0.00 0.00 0.00 1.38 -0.21 52 0 2,315 0
29SEP26 34.00 P 0.00 0.00 0.00 1.68 -0.28 52 0 1,043 0
29SEP26 35.00 P 0.00 0.00 0.00 1.99 -0.37 51 0 1,721 0
29SEP26 36.00 P 2.65 2.65 2.65 2.46 -0.36 52 15 1,122 +15
29SEP26 37.00 P 3.30 3.30 3.09 2.86 -0.48 51 13 915 +11
29SEP26 38.00 P 3.74 3.74 3.38 3.20 -0.73 48 8 577 0
29SEP26 39.00 P 0.00 0.00 0.00 3.99 -0.55 52 0 608 0
29SEP26 40.00 P 0.00 0.00 0.00 4.61 -0.57 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 5.26 -0.61 52 0 576 0
29SEP26 42.00 P 0.00 0.00 0.00 5.90 -0.67 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 6.65 -0.78 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 7.41 -0.76 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.20 -0.82 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.03 -0.88 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.87 -0.64 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.72 -0.95 55 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.52 -0.96 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.54 -1.07 57 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.74 -0.83 56 0 5 0
29OCT26 26.00 P 0.49 0.49 0.41 0.29 -0.09 50 2 3 0
29OCT26 27.00 P 0.00 0.00 0.00 0.41 -0.10 50 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.55 -0.13 50 0 3 0
29OCT26 29.00 P 0.89 0.89 0.89 0.71 -0.18 50 36 36 +36
29OCT26 30.00 P 0.00 0.00 0.00 0.93 -0.19 51 0 22 0
29OCT26 31.00 P 0.00 0.00 0.00 1.16 -0.24 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.44 -0.23 51 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 1.69 -0.36 49 0 16 0
29OCT26 34.00 P 0.00 0.00 0.00 2.07 -0.38 50 0 38 0
29OCT26 35.00 P 0.00 0.00 0.00 2.46 -0.42 50 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 2.90 -0.47 50 0 3 0
29OCT26 37.00 P 0.00 0.00 0.00 3.41 -0.49 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.95 -0.48 51 0 4 0
29OCT26 39.00 P 0.00 0.00 0.00 4.52 -0.54 51 0 45 0
29OCT26 40.00 P 0.00 0.00 0.00 5.13 -0.55 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.78 -0.58 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.46 -0.71 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.06 -0.82 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.87 -0.76 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.64 -0.79 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.41 -0.79 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.24 -0.80 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 0.00 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.01 51 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.02 51 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 -0.04 51 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.05 51 0 45 0
30DEC26 27.00 P 0.95 0.95 0.95 0.89 -0.07 51 9 116 +9
30DEC26 28.00 P 1.20 1.20 1.20 1.09 -0.11 51 9 200 -9
30DEC26 29.00 P 0.00 0.00 0.00 1.32 -0.11 51 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 1.60 -0.15 51 0 177 0
30DEC26 31.00 P 0.00 0.00 0.00 1.90 -0.17 51 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 2.23 -0.17 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.58 -0.26 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 2.98 -0.26 50 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.40 -0.36 50 0 2,518 0
30DEC26 36.00 P 0.00 0.00 0.00 3.87 -0.38 50 0 103 0
30DEC26 37.00 P 4.32 4.32 4.32 4.37 -0.41 50 1 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 4.91 -0.47 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 5.48 -0.50 51 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 6.09 -0.54 51 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.73 -0.57 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 7.39 -0.55 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.09 -0.51 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.84 -0.51 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 9.44 -0.65 51 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.34 -0.58 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.96 -0.69 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.75 -0.70 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.51 -0.76 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.32 -0.75 51 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 15.43 -0.99 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 -0.24 49 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 -0.26 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 -0.27 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 -0.26 49 0 32 0
30MAR27 25.00 P 1.11 1.11 1.11 0.94 -0.29 49 20 146 -20
30MAR27 26.00 P 0.00 0.00 0.00 1.17 -0.28 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.31 50 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.29 50 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 1.98 -0.32 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 2.26 -0.38 49 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 2.69 -0.29 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.98 -0.40 49 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.46 -0.33 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.89 -0.31 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.36 -0.32 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 4.85 -0.58 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.36 -0.65 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.90 -0.45 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.48 -0.47 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.11 -0.47 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 7.72 -0.52 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.40 -0.53 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.06 -0.50 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.80 -0.44 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.34 -0.67 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 11.10 -0.62 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.81 -0.68 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.57 -0.70 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 13.39 -0.68 50 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 +0.07 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.91 +0.07 51 0 1 0
29JUN27 23.00 P 1.10 1.10 1.10 1.09 +0.06 51 3 30 +3
29JUN27 24.00 P 0.00 0.00 0.00 1.30 +0.03 51 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.51 -0.01 51 0 1 0
29JUN27 26.00 P 1.84 1.84 1.75 1.83 +0.02 51 6 11 -2
29JUN27 27.00 P 0.00 0.00 0.00 2.00 -0.13 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 2.29 -0.12 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.62 -0.12 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.97 -0.12 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 3.33 -0.34 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.73 -0.39 49 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 4.16 -0.24 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.59 -0.31 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.05 -0.30 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.58 -0.46 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.20 -0.44 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.66 -0.55 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.19 -0.63 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.95 -0.47 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.59 -0.47 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.25 -0.60 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.92 -0.53 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.57 -0.54 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.31 -0.51 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.05 -0.45 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.80 -0.37 51 0 0 0
TOTAL PUT 2,880 62,808 +1,986
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 1.643 -0.037 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.543 -0.037 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.442 -0.038 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.342 -0.037 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.244 -0.033 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.145 -0.035 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.045 -0.033 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.945 -0.030 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.845 -0.027 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.751 -0.019 36 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.652 -0.016 33 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.562 -0.006 36 0 150 0
30JUL26 5.25 C 0.000 0.000 0.000 0.323 -0.002 26 0 130 0
30JUL26 5.50 C 0.000 0.000 0.000 0.145 -0.006 26 10 452 0
30JUL26 5.75 C 0.046 0.046 0.046 0.050 -0.005 26 120 954 +120
30JUL26 6.00 C 0.000 0.000 0.000 0.012 -0.003 26 0 835 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 -0.001 26 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.651 -0.039 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.549 -0.041 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.448 -0.043 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.349 -0.048 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.250 -0.035 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.152 -0.040 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.060 -0.027 29 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.968 -0.022 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.867 -0.024 28 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.766 -0.028 24 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.682 +0.004 28 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.593 +0.002 27 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.389 -0.005 26 10 71 0
28AUG26 5.50 C 0.214 0.214 0.214 0.232 -0.005 25 30 118 0
28AUG26 5.75 C 0.000 0.000 0.000 0.125 -0.006 26 0 252 0
28AUG26 6.00 C 0.000 0.000 0.000 0.062 -0.006 26 0 451 0
28AUG26 6.25 C 0.030 0.030 0.029 0.027 -0.004 26 32 156 +26
28AUG26 6.50 C 0.000 0.000 0.000 0.011 -0.002 26 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.004 -0.001 26 0 104 0
28AUG26 7.00 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 150 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 41 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 44 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 49 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 1.766 -0.036 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.667 -0.036 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.568 -0.038 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.469 -0.022 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.366 -0.031 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.271 -0.026 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.174 -0.026 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.076 -0.034 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.982 -0.032 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.891 -0.028 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.801 -0.026 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.716 -0.023 26 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.630 -0.025 25 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.447 -0.005 25 0 236 0
29SEP26 5.50 C 0.000 0.000 0.000 0.297 -0.005 25 0 356 0
29SEP26 5.75 C 0.000 0.000 0.000 0.188 -0.004 25 0 667 0
29SEP26 6.00 C 0.000 0.000 0.000 0.114 -0.004 26 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.063 -0.006 25 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.033 -0.004 25 0 506 0
29SEP26 6.75 C 0.000 0.000 0.000 0.017 -0.002 26 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.008 -0.002 25 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.004 -0.001 26 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 1.674 -0.033 21 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.571 -0.039 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.479 -0.034 26 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.382 -0.022 26 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.282 -0.039 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.187 -0.039 24 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.093 -0.027 24 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.003 -0.026 25 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.913 -0.013 24 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.826 -0.033 24 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.739 -0.035 24 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.664 -0.027 24 0 40 0
29OCT26 5.25 C 0.000 0.000 0.000 0.484 -0.005 24 0 13 0
29OCT26 5.50 C 0.000 0.000 0.000 0.340 -0.006 24 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.231 -0.005 25 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.153 -0.003 25 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.097 -0.005 25 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.058 -0.005 25 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.033 -0.004 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.019 -0.002 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.010 -0.002 25 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.006 -0.001 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.700 -0.037 33 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.603 -0.035 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.508 -0.031 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.412 -0.029 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.318 -0.027 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.226 -0.023 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.136 -0.021 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.047 -0.020 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.962 -0.017 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.880 -0.016 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.805 +0.004 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.728 +0.002 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.555 -0.003 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.411 -0.012 25 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.294 -0.013 25 0 184 0
30DEC26 6.00 C 0.000 0.000 0.000 0.205 -0.012 25 0 330 0
30DEC26 6.25 C 0.000 0.000 0.000 0.140 -0.010 25 0 174 0
30DEC26 6.50 C 0.000 0.000 0.000 0.093 -0.009 25 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.060 -0.007 25 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.038 -0.006 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.024 -0.004 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.015 -0.003 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.009 -0.002 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 -0.001 25 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 1.704 -0.037 30 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.609 -0.033 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.515 -0.030 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.424 -0.025 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.333 -0.023 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.246 -0.018 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.159 -0.017 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.078 -0.012 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.999 -0.009 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.921 -0.007 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.847 +0.002 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.774 -0.002 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.614 -0.005 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.479 -0.010 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.367 -0.011 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.278 -0.010 25 0 86 0
30MAR27 6.25 C 0.000 0.000 0.000 0.208 -0.009 24 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.153 -0.009 24 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.112 -0.007 24 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.081 -0.005 24 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.057 -0.005 24 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.040 -0.005 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.029 -0.003 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.020 -0.002 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.014 -0.001 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.007 -0.001 24 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 0.003 -0.001 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.713 -0.036 28 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.622 -0.031 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.532 -0.028 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.445 -0.023 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.360 -0.020 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.279 -0.014 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.199 -0.012 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.121 -0.010 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.046 -0.009 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.974 -0.009 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.902 -0.003 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.838 -0.010 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.688 -0.011 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.559 -0.012 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.450 -0.012 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.358 -0.012 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.282 -0.011 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.221 -0.011 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.173 -0.009 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.133 -0.009 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.101 -0.007 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.077 -0.007 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.059 -0.005 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.044 -0.004 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.033 -0.004 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.025 -0.003 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.018 -0.003 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.014 -0.002 24 0 0 0
TOTAL CALL 202 10,902 +146
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.002 0.000 28 0 107 0
30JUL26 5.00 P 0.008 0.008 0.005 0.004 -0.001 27 206 331 +65
30JUL26 5.25 P 0.043 0.043 0.026 0.026 -0.005 26 182 1,270 +172
30JUL26 5.50 P 0.130 0.130 0.097 0.101 -0.010 26 250 519 +201
30JUL26 5.75 P 0.000 0.000 0.000 0.255 +0.004 27 0 179 0
30JUL26 6.00 P 0.000 0.000 0.000 0.474 -0.004 30 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.715 +0.005 35 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.963 +0.003 41 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.213 +0.003 49 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.466 +0.006 61 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.715 +0.005 67 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.966 +0.006 75 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.215 +0.005 80 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.467 +0.007 89 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.717 +0.007 96 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.967 +0.007 102 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.217 +0.007 107 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.467 +0.007 113 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.717 +0.007 118 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 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 34 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 0.001 -0.001 27 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.001 26 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 -0.001 26 0 25 0
28AUG26 4.70 P 0.015 0.015 0.015 0.007 -0.001 26 1 183 +1
28AUG26 4.80 P 0.000 0.000 0.000 0.011 -0.003 26 0 124 0
28AUG26 4.90 P 0.000 0.000 0.000 0.019 -0.003 26 0 149 0
28AUG26 5.00 P 0.000 0.000 0.000 0.031 -0.004 26 0 744 0
28AUG26 5.25 P 0.000 0.000 0.000 0.083 -0.006 26 0 156 0
28AUG26 5.50 P 0.000 0.000 0.000 0.176 -0.010 26 0 217 0
28AUG26 5.75 P 0.000 0.000 0.000 0.319 -0.010 26 0 230 0
28AUG26 6.00 P 0.000 0.000 0.000 0.509 -0.008 27 0 387 0
28AUG26 6.25 P 0.000 0.000 0.000 0.724 -0.001 26 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.963 +0.001 27 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.222 +0.012 37 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.472 +0.012 42 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.722 +0.012 48 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.972 +0.012 52 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.221 +0.011 56 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.468 +0.008 58 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.718 +0.008 63 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.969 +0.009 67 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.219 +0.009 71 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.469 +0.009 74 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.719 +0.009 77 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 0.000 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 26 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.001 25 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.001 25 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 -0.001 26 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 -0.003 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.020 -0.003 25 0 257 0
29SEP26 4.80 P 0.048 0.048 0.048 0.031 -0.003 26 8 181 +8
29SEP26 4.90 P 0.000 0.000 0.000 0.044 -0.004 25 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.062 -0.005 25 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.129 -0.007 26 0 552 0
29SEP26 5.50 P 0.000 0.000 0.000 0.228 -0.010 25 0 522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.368 -0.009 25 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.545 -0.010 26 0 510 0
29SEP26 6.25 P 0.000 0.000 0.000 0.760 +0.020 28 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.980 +0.007 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.222 +0.010 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.472 +0.012 34 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.722 +0.012 38 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.972 +0.012 42 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.221 +0.011 45 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.468 +0.008 47 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.718 +0.008 50 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.969 +0.009 54 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.219 +0.009 57 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.469 +0.009 60 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.719 +0.009 63 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.012 -0.001 25 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.017 -0.003 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.025 -0.003 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.036 -0.003 25 0 30 0
29OCT26 4.80 P 0.000 0.000 0.000 0.050 -0.003 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.067 -0.005 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.089 -0.005 25 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.163 -0.007 25 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.270 -0.008 25 0 180 0
29OCT26 5.75 P 0.418 0.418 0.418 0.409 -0.009 26 30 62 +30
29OCT26 6.00 P 0.000 0.000 0.000 0.580 -0.009 26 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.775 +0.009 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.992 +0.013 26 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.222 +0.005 27 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.472 +0.012 31 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.722 +0.012 34 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.972 +0.012 37 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.221 +0.011 40 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.468 +0.008 42 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.718 +0.008 45 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.969 +0.009 48 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.219 +0.009 50 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.007 -0.002 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.010 -0.003 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.015 -0.003 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.021 -0.003 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.029 -0.005 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.039 -0.006 25 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.053 -0.004 25 0 85 0
30DEC26 4.60 P 0.000 0.000 0.000 0.069 -0.003 25 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.088 -0.003 25 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.110 -0.004 25 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.131 -0.009 24 0 103 0
30DEC26 5.00 P 0.000 0.000 0.000 0.161 -0.009 24 0 33 0
30DEC26 5.25 P 0.000 0.000 0.000 0.253 -0.011 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.371 -0.012 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.514 -0.012 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.682 -0.009 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.875 -0.001 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.084 +0.009 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.301 +0.012 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.530 +0.023 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.764 +0.030 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.999 +0.029 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.242 -0.025 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.484 +0.021 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.727 -0.028 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.971 -0.030 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.219 -0.028 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.469 -0.025 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.719 -0.022 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.019 -0.002 24 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.026 -0.002 24 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.034 -0.004 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.044 -0.004 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.056 -0.006 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.071 -0.005 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.090 -0.001 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.109 -0.003 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.131 -0.004 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.154 -0.008 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.184 -0.008 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.217 -0.008 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.315 -0.009 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.435 -0.009 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.576 -0.010 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.737 -0.015 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.918 -0.018 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.120 -0.015 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.336 +0.012 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.557 +0.019 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.787 +0.023 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.019 +0.032 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.255 -0.012 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.494 +0.031 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.734 -0.025 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.977 -0.026 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.220 -0.029 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.469 -0.025 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.719 -0.022 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.035 -0.003 24 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.045 -0.003 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.057 -0.004 24 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.070 -0.005 24 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.087 -0.006 24 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.106 -0.006 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.126 -0.001 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.148 -0.002 24 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.172 -0.005 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.199 -0.008 24 0 3 0
29JUN27 4.90 P 0.000 0.000 0.000 0.228 -0.009 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.265 -0.009 24 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.366 -0.010 23 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.487 -0.011 23 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.626 -0.011 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.787 -0.006 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.966 -0.011 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.148 -0.014 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.365 +0.011 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.580 +0.012 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.804 +0.021 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.032 +0.021 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.265 -0.002 19 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.501 +0.023 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.741 -0.024 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.982 -0.025 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.225 -0.026 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.469 -0.026 0 0 0 0
TOTAL PUT 677 13,433 +477
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 ($0.001) CLOSING PRICE HK$ 5.070
30JUL26 3.60 C 0.000 0.000 0.000 1.483 -0.050 86 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.383 -0.040 79 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.284 -0.049 75 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.184 -0.050 69 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.084 -0.039 63 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.985 -0.037 59 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.873 -0.058 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.777 -0.053 35 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.685 -0.043 42 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.588 -0.037 39 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.492 -0.032 35 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.394 -0.027 30 0 600 0
30JUL26 4.80 C 0.000 0.000 0.000 0.301 -0.032 27 0 420 0
30JUL26 4.90 C 0.000 0.000 0.000 0.211 -0.029 23 0 5,304 0
30JUL26 5.00 C 0.156 0.156 0.156 0.142 -0.025 23 5 8,644 0
30JUL26 5.25 C 0.034 0.049 0.034 0.040 -0.015 24 160 11,666 0
30JUL26 5.50 C 0.000 0.000 0.000 0.007 -0.005 24 0 10,439 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 4,633 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.491 -0.049 51 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.392 -0.048 48 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.294 -0.046 46 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.193 -0.045 41 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.094 -0.041 38 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.999 -0.035 38 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.903 -0.031 36 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.805 -0.034 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.711 -0.033 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.614 -0.033 29 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.521 -0.033 27 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.433 -0.032 25 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.351 -0.010 24 0 80 0
28AUG26 4.90 C 0.000 0.000 0.000 0.273 -0.027 23 0 47 0
28AUG26 5.00 C 0.215 0.215 0.215 0.209 -0.025 22 1 4,907 0
28AUG26 5.25 C 0.000 0.000 0.000 0.096 -0.019 22 0 8,147 0
28AUG26 5.50 C 0.044 0.045 0.043 0.038 -0.013 22 24 4,550 0
28AUG26 5.75 C 0.000 0.000 0.000 0.012 -0.006 22 0 5,140 0
28AUG26 6.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.092 -0.037 50 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.993 -0.038 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.894 -0.037 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.795 -0.037 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.696 -0.037 41 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.596 -0.039 38 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.497 -0.043 36 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.398 -0.042 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.299 -0.041 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.210 -0.035 35 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.113 -0.035 34 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.011 -0.039 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.921 -0.034 30 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.827 -0.035 29 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.734 -0.032 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.642 -0.031 26 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.554 -0.031 24 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.471 -0.031 24 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.395 -0.030 23 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.316 -0.025 21 0 6,176 0
29SEP26 5.00 C 0.263 0.263 0.263 0.255 -0.023 21 10 20,665 0
29SEP26 5.25 C 0.138 0.138 0.138 0.141 -0.018 21 10 6,371 0
29SEP26 5.50 C 0.000 0.000 0.000 0.073 -0.015 22 0 3,096 0
29SEP26 5.75 C 0.000 0.000 0.000 0.033 -0.009 22 0 1,443 0
29SEP26 6.00 C 0.000 0.000 0.000 0.013 -0.005 22 0 1,571 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 -0.003 22 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 348 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.503 -0.037 27 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.405 -0.037 26 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.311 -0.038 29 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.214 -0.041 28 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.118 -0.039 27 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.024 -0.038 26 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.930 -0.037 25 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.838 -0.037 25 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.743 -0.043 23 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.665 -0.033 24 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.581 -0.025 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.498 -0.035 22 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.428 -0.028 22 0 60 0
29OCT26 4.90 C 0.346 0.362 0.346 0.346 -0.025 20 60 768 +60
29OCT26 5.00 C 0.000 0.000 0.000 0.287 -0.023 20 0 143 0
29OCT26 5.25 C 0.000 0.000 0.000 0.173 -0.019 21 0 3,326 0
29OCT26 5.50 C 0.000 0.000 0.000 0.101 -0.013 21 0 230 0
29OCT26 5.75 C 0.000 0.000 0.000 0.052 -0.012 21 0 100 0
29OCT26 6.00 C 0.000 0.000 0.000 0.025 -0.007 21 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.012 -0.003 21 0 271 0
29OCT26 6.50 C 0.000 0.000 0.000 0.005 -0.002 21 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.016 -0.035 42 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.917 -0.035 40 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.818 -0.036 37 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.720 -0.035 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.622 -0.033 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.528 -0.042 34 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.430 -0.046 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.335 -0.045 31 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.242 -0.042 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.155 -0.028 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.054 -0.034 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.961 -0.031 26 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.867 -0.031 25 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.777 -0.030 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.691 -0.030 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.609 -0.029 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.533 -0.027 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.461 -0.027 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.396 -0.025 21 0 60 0
30DEC26 5.00 C 0.353 0.353 0.353 0.338 -0.024 21 10 1,787 -10
30DEC26 5.25 C 0.000 0.000 0.000 0.217 -0.020 21 0 13,421 0
30DEC26 5.50 C 0.000 0.000 0.000 0.133 -0.015 21 0 733 0
30DEC26 5.75 C 0.094 0.098 0.094 0.077 -0.010 21 3 1,169 +2
30DEC26 6.00 C 0.000 0.000 0.000 0.043 -0.007 21 0 1,206 0
30DEC26 6.25 C 0.000 0.000 0.000 0.022 -0.005 20 0 541 0
30DEC26 6.50 C 0.000 0.000 0.000 0.012 -0.002 21 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 -0.002 21 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 22 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.821 -0.036 34 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.723 -0.033 32 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.628 -0.040 32 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.530 -0.044 30 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.440 -0.040 30 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.350 -0.033 30 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.246 -0.042 27 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.155 -0.036 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.064 -0.031 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.971 -0.031 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.882 -0.030 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.797 -0.030 23 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.715 -0.029 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.638 -0.029 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.568 -0.028 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.502 -0.025 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.441 -0.026 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.387 -0.023 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.271 -0.021 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.185 -0.016 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.124 -0.012 20 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.081 -0.009 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.051 -0.008 20 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.032 -0.005 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.019 -0.004 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 -0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.002 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.533 -0.041 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.440 -0.040 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.350 -0.035 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.265 -0.030 26 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.171 -0.031 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.081 -0.030 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.993 -0.030 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.910 -0.029 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.830 -0.028 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.756 -0.028 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.685 -0.026 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.620 -0.026 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.559 -0.024 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.502 -0.024 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.450 -0.022 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.338 -0.019 21 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.249 -0.017 20 0 67 0
29JUN27 5.75 C 0.000 0.000 0.000 0.180 -0.014 20 0 549 0
29JUN27 6.00 C 0.000 0.000 0.000 0.128 -0.011 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.089 -0.009 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.062 -0.007 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.042 -0.005 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.028 -0.004 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.019 -0.003 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.013 -0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.008 -0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
TOTAL CALL 283 177,348 +52
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 64 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 55 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 0.000 25 0 2,740 0
30JUL26 4.60 P 0.010 0.010 0.008 0.003 0.000 25 32 4,893 +2
30JUL26 4.70 P 0.000 0.000 0.000 0.007 -0.001 24 0 5,047 0
30JUL26 4.80 P 0.018 0.018 0.018 0.017 0.000 24 50 3,183 0
30JUL26 4.90 P 0.000 0.000 0.000 0.037 +0.001 24 0 4,069 0
30JUL26 5.00 P 0.000 0.000 0.000 0.069 +0.003 24 0 8,145 0
30JUL26 5.25 P 0.000 0.000 0.000 0.218 +0.017 25 0 4,191 0
30JUL26 5.50 P 0.000 0.000 0.000 0.432 +0.017 23 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.685 +0.035 36 0 205 0
30JUL26 6.00 P 0.000 0.000 0.000 0.930 +0.030 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.180 +0.030 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.430 +0.030 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.684 +0.034 69 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.930 +0.030 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.180 +0.030 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.430 +0.030 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.685 +0.035 98 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.930 +0.030 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.185 +0.035 110 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.430 +0.030 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 35 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 24 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 1,040 0
28AUG26 4.40 P 0.014 0.014 0.014 0.006 0.000 23 500 930 0
28AUG26 4.50 P 0.000 0.000 0.000 0.011 -0.001 23 0 1,579 0
28AUG26 4.60 P 0.036 0.036 0.036 0.020 -0.001 23 100 1,773 0
28AUG26 4.70 P 0.050 0.052 0.036 0.034 -0.001 22 4,504 5,665 +4,265
28AUG26 4.80 P 0.070 0.070 0.061 0.056 0.000 23 320 1,900 +320
28AUG26 4.90 P 0.092 0.096 0.091 0.085 0.000 23 500 2,097 +500
28AUG26 5.00 P 0.000 0.000 0.000 0.121 0.000 22 0 7,259 0
28AUG26 5.25 P 0.000 0.000 0.000 0.264 +0.014 23 0 3,572 0
28AUG26 5.50 P 0.000 0.000 0.000 0.450 +0.009 22 0 860 0
28AUG26 5.75 P 0.000 0.000 0.000 0.685 +0.029 24 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.930 +0.030 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.180 +0.030 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.430 +0.030 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.684 +0.034 45 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.931 +0.031 46 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.181 +0.031 51 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.430 +0.030 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.685 +0.035 64 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.930 +0.030 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.185 +0.035 71 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.430 +0.030 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 29 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 4,313 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 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 0.000 22 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.001 22 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 -0.001 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.016 0.000 22 0 819 0
29SEP26 4.50 P 0.000 0.000 0.000 0.026 0.000 22 0 2,458 0
29SEP26 4.60 P 0.000 0.000 0.000 0.041 +0.001 22 0 2,693 0
29SEP26 4.70 P 0.076 0.076 0.064 0.061 +0.001 22 210 3,528 0
29SEP26 4.80 P 0.085 0.085 0.085 0.087 +0.001 22 50 3,811 +50
29SEP26 4.90 P 0.129 0.129 0.122 0.121 +0.003 22 108 6,210 +108
29SEP26 5.00 P 0.177 0.177 0.153 0.161 +0.003 22 534 4,541 +376
29SEP26 5.25 P 0.288 0.288 0.288 0.295 +0.007 22 50 1,775 +50
29SEP26 5.50 P 0.000 0.000 0.000 0.472 +0.006 21 0 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.688 +0.017 21 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.930 +0.028 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.180 +0.030 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.430 +0.030 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.684 +0.034 37 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.931 +0.031 38 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.181 +0.031 42 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.430 +0.030 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.685 +0.035 52 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.930 +0.030 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.185 +0.035 58 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.430 +0.030 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 21 0 529 0
29OCT26 3.90 P 0.009 0.009 0.009 0.002 0.000 22 200 215 +200
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 0.006 -0.001 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.010 -0.001 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.016 -0.001 21 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.026 0.000 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.039 0.000 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.057 0.000 21 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.080 0.000 21 0 160 0
29OCT26 4.80 P 0.000 0.000 0.000 0.110 +0.002 21 0 600 0
29OCT26 4.90 P 0.000 0.000 0.000 0.146 +0.004 21 0 44 0
29OCT26 5.00 P 0.000 0.000 0.000 0.188 +0.005 21 0 60 0
29OCT26 5.25 P 0.000 0.000 0.000 0.327 +0.012 22 0 120 0
29OCT26 5.50 P 0.000 0.000 0.000 0.494 +0.013 21 0 310 0
29OCT26 5.75 P 0.000 0.000 0.000 0.701 +0.019 21 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.932 +0.030 21 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.180 +0.030 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.430 +0.030 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.684 +0.034 33 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.931 +0.031 34 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.181 +0.031 37 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.430 +0.030 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.685 +0.035 46 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.930 +0.030 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 23 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 21 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 0.000 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.010 0.000 20 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.016 +0.001 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.024 +0.001 21 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.034 +0.001 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.048 +0.001 20 0 756 0
30DEC26 4.40 P 0.000 0.000 0.000 0.066 +0.001 21 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.090 +0.003 21 0 10,689 0
30DEC26 4.60 P 0.110 0.110 0.110 0.111 -0.003 20 1 2,460 +1
30DEC26 4.70 P 0.151 0.151 0.151 0.142 +0.002 20 20 2,849 0
30DEC26 4.80 P 0.000 0.000 0.000 0.181 +0.005 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.222 +0.007 20 0 980 0
30DEC26 5.00 P 0.000 0.000 0.000 0.270 +0.010 20 0 1,722 0
30DEC26 5.25 P 0.000 0.000 0.000 0.412 +0.013 19 0 3,318 0
30DEC26 5.50 P 0.000 0.000 0.000 0.585 +0.016 19 0 238 0
30DEC26 5.75 P 0.000 0.000 0.000 0.781 +0.022 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.993 +0.024 13 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.232 +0.038 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.458 +0.028 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.708 +0.039 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.953 +0.042 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.197 +0.043 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.441 -0.001 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.687 -0.002 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.936 0.000 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.185 +0.002 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.461 +0.031 23 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 20 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.005 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 -0.001 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.011 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.017 +0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.024 +0.001 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.033 0.000 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.046 +0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.061 +0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.079 +0.001 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.103 +0.002 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.127 +0.002 20 0 2,746 0
30MAR27 4.60 P 0.000 0.000 0.000 0.154 +0.003 20 0 845 0
30MAR27 4.70 P 0.000 0.000 0.000 0.187 +0.005 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.225 +0.006 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.269 +0.007 20 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.317 +0.008 19 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.457 +0.011 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.623 -0.005 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.814 +0.017 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.033 +0.030 19 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.251 +0.025 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.489 +0.037 16 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.726 +0.039 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.967 +0.038 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.209 +0.038 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.453 +0.011 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.698 +0.009 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.943 +0.007 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.191 +0.008 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.461 +0.031 23 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.015 0.000 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.022 +0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.030 +0.001 20 0 430 0
29JUN27 3.90 P 0.000 0.000 0.000 0.040 +0.001 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.053 +0.001 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.069 +0.002 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.087 +0.002 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.110 +0.003 20 0 68 0
29JUN27 4.40 P 0.000 0.000 0.000 0.135 +0.004 20 0 140 0
29JUN27 4.50 P 0.000 0.000 0.000 0.160 +0.003 20 0 1,561 0
29JUN27 4.60 P 0.000 0.000 0.000 0.190 +0.004 20 0 2,020 0
29JUN27 4.70 P 0.000 0.000 0.000 0.224 +0.005 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.264 +0.007 20 0 500 0
29JUN27 4.90 P 0.000 0.000 0.000 0.308 +0.007 20 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.357 +0.010 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.495 +0.012 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.656 -0.001 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.837 +0.018 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.043 +0.016 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.263 +0.023 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.489 +0.024 15 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.726 +0.023 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.967 +0.028 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.212 +0.032 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.454 +0.012 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.699 +0.010 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.945 +0.009 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.191 +0.008 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.461 +0.031 23 0 0 0
TOTAL PUT 7,179 199,540 +5,872
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.180
30JUL26 4.90 C 0.000 0.000 0.000 3.329 +0.002 150 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.228 +0.001 144 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.972 -0.005 128 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.729 +0.001 120 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.473 -0.005 105 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.230 +0.002 98 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.981 +0.002 88 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.731 +0.008 78 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.482 +0.011 68 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.212 -0.010 49 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.940 -0.041 22 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 0.695 -0.041 23 0 880 0
30JUL26 7.75 C 0.000 0.000 0.000 0.479 -0.026 26 0 1,221 0
30JUL26 8.00 C 0.000 0.000 0.000 0.279 -0.030 24 0 6,372 0
30JUL26 8.25 C 0.133 0.140 0.133 0.136 -0.024 23 41 4,917 +19
30JUL26 8.50 C 0.046 0.070 0.042 0.054 -0.018 23 667 5,929 +122
30JUL26 8.75 C 0.023 0.025 0.022 0.017 -0.010 23 398 5,992 +118
30JUL26 9.00 C 0.000 0.000 0.000 0.005 -0.003 23 0 10,007 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 -0.002 23 0 4,871 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 51 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 76 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.342 +0.015 90 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.240 +0.004 86 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.997 +0.017 81 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.743 +0.012 72 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.494 +0.003 66 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.249 -0.001 60 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.001 +0.016 54 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.755 0.000 49 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.500 -0.009 41 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.247 -0.019 34 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.972 -0.042 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.747 -0.041 22 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.559 -0.029 24 0 490 0
28AUG26 8.00 C 0.357 0.402 0.357 0.386 -0.022 23 60 2,701 0
28AUG26 8.25 C 0.245 0.245 0.245 0.249 -0.021 23 30 1,230 +30
28AUG26 8.50 C 0.160 0.163 0.160 0.149 -0.023 23 115 3,111 +85
28AUG26 8.75 C 0.100 0.100 0.092 0.084 -0.018 23 547 7,935 -202
28AUG26 9.00 C 0.055 0.055 0.055 0.044 -0.012 22 30 2,399 -30
28AUG26 9.25 C 0.024 0.024 0.024 0.021 -0.008 22 20 1,683 +8
28AUG26 9.50 C 0.000 0.000 0.000 0.010 -0.004 23 0 1,250 0
28AUG26 9.75 C 0.000 0.000 0.000 0.004 -0.003 22 0 1,477 0
28AUG26 10.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 52 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.552 -0.008 73 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.453 -0.005 71 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.354 -0.005 69 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.255 -0.005 67 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.007 -0.006 61 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.759 -0.007 56 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.510 -0.008 51 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.260 -0.009 45 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.016 -0.019 41 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.775 -0.020 38 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.524 -0.028 33 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.280 -0.036 29 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.017 -0.041 22 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.807 -0.040 22 0 2,390 0
29SEP26 7.75 C 0.578 0.578 0.578 0.635 -0.025 23 30 2,506 +30
29SEP26 8.00 C 0.440 0.440 0.440 0.469 -0.020 23 5,450 7,495 +30
29SEP26 8.25 C 0.329 0.329 0.329 0.333 -0.020 22 30 12,127 +30
29SEP26 8.50 C 0.000 0.000 0.000 0.228 -0.020 22 0 13,332 0
29SEP26 8.75 C 0.000 0.000 0.000 0.153 -0.019 22 0 9,466 0
29SEP26 9.00 C 0.106 0.106 0.106 0.097 -0.017 22 10 9,763 +10
29SEP26 9.25 C 0.000 0.000 0.000 0.059 -0.013 22 0 3,147 0
29SEP26 9.50 C 0.000 0.000 0.000 0.035 -0.009 22 0 2,717 0
29SEP26 9.75 C 0.000 0.000 0.000 0.020 -0.006 22 0 1,215 0
29SEP26 10.00 C 0.000 0.000 0.000 0.011 -0.004 22 0 970 0
29SEP26 10.50 C 0.000 0.000 0.000 0.003 -0.002 22 0 205 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 122 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.369 -0.001 59 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.270 -0.003 58 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.024 -0.001 53 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.774 -0.001 48 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.527 -0.002 44 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.281 +0.011 40 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.036 -0.021 36 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.796 -0.019 33 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.552 -0.006 30 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.315 -0.033 27 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.060 -0.039 22 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.860 -0.037 22 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.690 -0.023 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.531 -0.023 22 0 789 0
29OCT26 8.25 C 0.388 0.388 0.388 0.398 -0.014 22 30 590 +30
29OCT26 8.50 C 0.000 0.000 0.000 0.292 -0.013 22 0 192 0
29OCT26 8.75 C 0.000 0.000 0.000 0.209 -0.014 22 0 4,529 0
29OCT26 9.00 C 0.000 0.000 0.000 0.147 -0.014 22 0 242 0
29OCT26 9.25 C 0.000 0.000 0.000 0.099 -0.012 22 0 512 0
29OCT26 9.50 C 0.000 0.000 0.000 0.066 -0.009 22 0 90 0
29OCT26 9.75 C 0.000 0.000 0.000 0.042 -0.007 22 0 181 0
29OCT26 10.00 C 0.000 0.000 0.000 0.027 -0.005 22 0 145 0
29OCT26 10.50 C 0.000 0.000 0.000 0.010 -0.002 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.499 +0.008 57 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.389 -0.003 53 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.290 -0.004 52 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.044 -0.003 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.798 -0.004 44 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.553 -0.005 40 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.315 -0.017 37 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.067 -0.007 34 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.820 -0.019 30 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.580 -0.024 27 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.349 -0.029 25 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.099 -0.041 21 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 0.905 -0.040 21 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 0.753 -0.023 22 0 1,774 0
30DEC26 8.00 C 0.629 0.633 0.617 0.596 -0.034 22 777 15,259 +777
30DEC26 8.25 C 0.000 0.000 0.000 0.462 -0.034 22 0 1,121 0
30DEC26 8.50 C 0.000 0.000 0.000 0.352 -0.029 21 0 1,281 0
30DEC26 8.75 C 0.000 0.000 0.000 0.263 -0.025 21 0 214 0
30DEC26 9.00 C 0.000 0.000 0.000 0.193 -0.021 21 0 935 0
30DEC26 9.25 C 0.000 0.000 0.000 0.139 -0.018 21 0 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.098 -0.015 21 0 6,182 0
30DEC26 9.75 C 0.000 0.000 0.000 0.068 -0.012 21 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.047 -0.009 21 0 1,411 0
30DEC26 10.50 C 0.000 0.000 0.000 0.021 -0.005 21 0 326 0
30DEC26 11.00 C 0.000 0.000 0.000 0.009 -0.003 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 -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 26 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.391 -0.004 47 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.293 -0.005 45 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.046 -0.005 42 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.800 -0.004 38 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.561 0.000 36 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.320 -0.018 33 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.073 -0.010 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.832 -0.013 27 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.601 -0.024 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.382 -0.030 24 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.145 -0.067 21 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 0.966 -0.031 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 0.830 -0.012 22 0 164 0
30MAR27 8.00 C 0.000 0.000 0.000 0.684 -0.019 22 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.558 -0.023 22 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.453 -0.019 22 5,420 7,541 +5,420
30MAR27 8.75 C 0.382 0.382 0.381 0.364 -0.016 22 130 706 +30
30MAR27 9.00 C 0.310 0.310 0.310 0.289 -0.013 22 50 1,350 0
30MAR27 9.25 C 0.000 0.000 0.000 0.227 -0.010 21 0 625 0
30MAR27 9.50 C 0.000 0.000 0.000 0.178 -0.009 21 0 7,633 0
30MAR27 9.75 C 0.000 0.000 0.000 0.139 -0.007 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.107 -0.005 21 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.062 -0.004 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.035 -0.002 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.019 -0.001 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 0.003 -0.001 21 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 3.391 -0.006 41 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.293 -0.006 40 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.047 -0.005 37 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.807 -0.001 34 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.566 -0.001 32 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.328 -0.010 30 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.087 -0.016 27 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.856 -0.027 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.637 -0.029 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.433 -0.037 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.246 -0.035 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.045 -0.031 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 0.923 -0.018 22 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.785 -0.018 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.665 -0.022 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.561 -0.023 22 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.469 -0.019 22 0 369 0
29JUN27 9.00 C 0.000 0.000 0.000 0.389 -0.019 21 0 131 0
29JUN27 9.25 C 0.000 0.000 0.000 0.323 -0.016 21 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.265 -0.012 21 0 216 0
29JUN27 9.75 C 0.000 0.000 0.000 0.216 -0.013 21 0 110 0
29JUN27 10.00 C 0.000 0.000 0.000 0.177 -0.010 21 0 319 0
29JUN27 10.50 C 0.000 0.000 0.000 0.115 -0.008 21 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.074 -0.005 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.046 -0.004 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.029 -0.003 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.018 -0.002 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 120 0
TOTAL CALL 13,835 209,853 +6,507
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 49 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 0.000 24 0 5,106 0
30JUL26 7.50 P 0.015 0.015 0.010 0.006 -0.001 23 10 2,881 -10
30JUL26 7.75 P 0.041 0.041 0.025 0.026 -0.001 23 260 9,961 +160
30JUL26 8.00 P 0.087 0.110 0.068 0.078 -0.001 22 621 7,157 +491
30JUL26 8.25 P 0.174 0.184 0.167 0.186 +0.002 22 242 8,460 +212
30JUL26 8.50 P 0.416 0.416 0.334 0.355 +0.008 21 230 6,107 0
30JUL26 8.75 P 0.000 0.000 0.000 0.580 +0.016 23 0 4,795 0
30JUL26 9.00 P 0.000 0.000 0.000 0.820 +0.038 0 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.070 +0.040 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.320 +0.040 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.570 +0.031 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.820 +0.040 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.320 +0.030 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.820 +0.032 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.320 +0.031 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.820 +0.029 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.320 +0.027 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.820 +0.029 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.320 +0.029 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.820 +0.028 0 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 0.000 23 0 530 0
28AUG26 7.00 P 0.015 0.015 0.013 0.006 0.000 23 1,010 5,223 +760
28AUG26 7.25 P 0.032 0.033 0.023 0.016 -0.001 22 183 3,926 +15
28AUG26 7.50 P 0.061 0.061 0.061 0.042 0.000 22 120 10,914 0
28AUG26 7.75 P 0.093 0.093 0.084 0.089 -0.001 22 13 2,834 -1
28AUG26 8.00 P 0.192 0.192 0.159 0.163 -0.005 22 118 9,697 0
28AUG26 8.25 P 0.324 0.324 0.261 0.276 -0.001 21 430 1,613 +270
28AUG26 8.50 P 0.000 0.000 0.000 0.429 +0.005 21 0 2,315 0
28AUG26 8.75 P 0.000 0.000 0.000 0.627 +0.005 22 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.841 +0.029 22 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.075 +0.036 22 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.320 +0.039 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.570 +0.031 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.820 +0.027 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.320 +0.027 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.820 +0.032 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.320 +0.031 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.820 +0.029 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.320 +0.027 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.820 +0.026 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.320 +0.026 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.820 +0.022 0 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 40 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 0.000 22 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 0.000 22 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.008 -0.001 22 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.020 -0.001 22 0 26,676 0
29SEP26 7.25 P 0.062 0.062 0.062 0.043 0.000 22 10 6,604 +10
29SEP26 7.50 P 0.000 0.000 0.000 0.084 +0.001 22 4,878 17,593 -558
29SEP26 7.75 P 0.159 0.159 0.142 0.146 +0.001 22 46 6,625 0
29SEP26 8.00 P 0.265 0.265 0.250 0.232 -0.002 22 60 8,753 -30
29SEP26 8.25 P 0.387 0.394 0.387 0.346 -0.001 22 60 2,473 0
29SEP26 8.50 P 0.000 0.000 0.000 0.499 +0.007 22 0 11,975 0
29SEP26 8.75 P 0.000 0.000 0.000 0.675 +0.001 22 0 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 0.875 +0.026 22 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.092 +0.030 22 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.326 +0.035 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.570 +0.031 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.820 +0.027 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.320 +0.027 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.820 +0.032 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.320 +0.031 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.820 +0.029 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.320 +0.027 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.820 +0.026 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.320 +0.026 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.820 +0.022 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.002 0.000 23 0 93 0
29OCT26 6.25 P 0.012 0.012 0.011 0.004 0.000 23 200 321 +200
29OCT26 6.50 P 0.000 0.000 0.000 0.008 0.000 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.018 0.000 22 0 100 0
29OCT26 7.00 P 0.054 0.054 0.054 0.038 +0.001 22 10 226 +10
29OCT26 7.25 P 0.000 0.000 0.000 0.069 +0.001 22 0 30 0
29OCT26 7.50 P 0.130 0.130 0.117 0.120 +0.003 22 11 270 -9
29OCT26 7.75 P 0.000 0.000 0.000 0.187 +0.001 22 0 650 0
29OCT26 8.00 P 0.000 0.000 0.000 0.281 +0.002 22 0 618 0
29OCT26 8.25 P 0.000 0.000 0.000 0.397 -0.001 22 0 572 0
29OCT26 8.50 P 0.000 0.000 0.000 0.541 +0.003 22 0 150 0
29OCT26 8.75 P 0.000 0.000 0.000 0.714 0.000 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.904 +0.025 22 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.113 +0.029 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.338 +0.023 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.574 +0.035 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.820 +0.027 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.320 +0.027 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.820 +0.032 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.320 +0.031 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.820 +0.029 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.320 +0.027 0 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 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 -0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.017 -0.001 21 0 949 0
30DEC26 6.50 P 0.051 0.051 0.051 0.033 0.000 21 10 1,644 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.059 -0.001 21 0 2,069 0
30DEC26 7.00 P 0.000 0.000 0.000 0.098 -0.001 21 0 19,444 0
30DEC26 7.25 P 0.000 0.000 0.000 0.153 0.000 21 0 1,907 0
30DEC26 7.50 P 0.223 0.223 0.223 0.216 -0.002 21 1 2,883 -1
30DEC26 7.75 P 0.312 0.312 0.312 0.306 +0.004 20 30 2,730 +30
30DEC26 8.00 P 0.000 0.000 0.000 0.418 +0.008 20 0 6,197 0
30DEC26 8.25 P 0.000 0.000 0.000 0.551 +0.011 20 0 3,535 0
30DEC26 8.50 P 0.735 0.735 0.735 0.702 +0.015 20 30 1,037 +30
30DEC26 8.75 P 0.000 0.000 0.000 0.898 -0.007 21 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.088 +0.022 21 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.253 +0.006 18 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.463 +0.005 17 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.677 -0.001 12 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.900 -0.004 0 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.367 -0.003 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.848 +0.002 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.333 +0.001 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.830 +0.005 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.393 +0.076 22 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.887 +0.082 23 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.381 +0.080 24 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.875 +0.077 25 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.007 0.000 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.014 +0.001 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.026 +0.002 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.045 +0.004 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.073 +0.005 21 0 561 0
30MAR27 6.75 P 0.000 0.000 0.000 0.112 +0.007 21 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.157 +0.001 21 0 1,822 0
30MAR27 7.25 P 0.000 0.000 0.000 0.220 +0.006 21 0 1,581 0
30MAR27 7.50 P 0.000 0.000 0.000 0.300 +0.009 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.397 +0.013 21 0 677 0
30MAR27 8.00 P 0.489 0.489 0.489 0.511 +0.015 21 100 4,450 +100
30MAR27 8.25 P 0.000 0.000 0.000 0.641 +0.016 20 0 5,975 0
30MAR27 8.50 P 0.000 0.000 0.000 0.790 +0.020 20 0 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 0.982 +0.028 21 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.163 +0.030 21 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.315 +0.001 19 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.514 -0.002 18 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.731 +0.002 18 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.942 -0.010 16 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.400 -0.006 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.872 -0.005 0 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.352 +0.014 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.838 +0.013 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.393 +0.063 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.888 +0.067 20 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.382 +0.070 20 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.876 +0.069 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.009 0.000 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.016 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.028 +0.001 21 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.047 +0.002 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.073 +0.003 21 0 545 0
29JUN27 6.50 P 0.000 0.000 0.000 0.109 +0.004 21 0 440 0
29JUN27 6.75 P 0.000 0.000 0.000 0.154 +0.003 21 0 560 0
29JUN27 7.00 P 0.000 0.000 0.000 0.207 +0.001 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.275 +0.001 21 0 783 0
29JUN27 7.50 P 0.000 0.000 0.000 0.361 +0.007 21 0 511 0
29JUN27 7.75 P 0.000 0.000 0.000 0.462 +0.012 21 0 902 0
29JUN27 8.00 P 0.000 0.000 0.000 0.576 +0.008 20 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.706 +0.012 20 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.852 +0.011 20 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.041 +0.027 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.215 +0.023 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.362 +0.008 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.554 +0.003 19 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.755 -0.002 18 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.972 0.000 18 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.420 +0.003 14 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.885 0.000 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.359 -0.002 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.841 -0.001 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.393 +0.063 18 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.888 +0.067 21 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.382 +0.068 22 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.876 +0.069 23 0 0 0
TOTAL PUT 8,683 270,978 +1,689
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.820
30JUL26 4.40 C 0.000 0.000 0.000 2.431 -0.008 95 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.331 -0.008 90 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.231 -0.012 86 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.138 -0.005 93 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.038 +0.002 88 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.939 +0.002 85 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.839 -0.008 80 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.583 -0.005 62 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.333 -0.006 52 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.078 -0.015 31 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.828 -0.010 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.584 -0.009 24 0 1,039 0
30JUL26 6.50 C 0.000 0.000 0.000 0.370 +0.006 27 0 4,510 0
30JUL26 6.75 C 0.179 0.192 0.179 0.188 -0.005 25 106 7,011 +3
30JUL26 7.00 C 0.065 0.084 0.065 0.072 -0.011 24 1,883 6,206 +1,752
30JUL26 7.25 C 0.031 0.031 0.030 0.023 -0.007 24 280 16,238 +68
30JUL26 7.50 C 0.014 0.014 0.014 0.006 -0.002 25 100 5,119 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 1,725 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.459 +0.001 72 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.360 0.000 69 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.261 -0.004 66 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.161 -0.013 63 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.063 -0.002 61 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.967 +0.007 60 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.850 -0.008 47 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.620 +0.019 50 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.375 +0.007 44 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.094 -0.026 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.855 -0.028 23 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.630 -0.036 23 0 1,020 0
28AUG26 6.50 C 0.000 0.000 0.000 0.444 +0.003 25 0 1,369 0
28AUG26 6.75 C 0.264 0.282 0.264 0.276 -0.013 23 20 4,231 0
28AUG26 7.00 C 0.172 0.173 0.167 0.160 -0.015 23 2,567 8,040 +2,399
28AUG26 7.25 C 0.101 0.101 0.090 0.087 -0.014 23 1,802 4,454 +1,597
28AUG26 7.50 C 0.054 0.054 0.050 0.042 -0.012 23 166 4,777 +160
28AUG26 7.75 C 0.000 0.000 0.000 0.018 -0.008 23 0 861 0
28AUG26 8.00 C 0.000 0.000 0.000 0.008 -0.004 24 0 1,449 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 -0.002 24 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 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 29 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 34 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 39 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.874 +0.024 68 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.775 +0.029 66 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.676 +0.029 63 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.572 +0.025 59 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.476 +0.018 58 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.377 +0.017 55 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.272 +0.007 50 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.173 -0.001 48 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.067 +0.002 43 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.975 -0.001 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.881 -0.004 44 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.621 -0.020 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.397 +0.001 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.120 -0.038 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.891 -0.017 23 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.682 -0.030 23 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.501 -0.003 23 0 13,575 0
29SEP26 6.75 C 0.000 0.000 0.000 0.350 -0.008 23 0 7,299 0
29SEP26 7.00 C 0.242 0.242 0.239 0.230 -0.019 23 133 4,946 0
29SEP26 7.25 C 0.158 0.158 0.153 0.149 -0.009 23 69 15,356 +41
29SEP26 7.50 C 0.103 0.104 0.098 0.089 -0.015 23 53 1,477 +53
29SEP26 7.75 C 0.062 0.063 0.062 0.051 -0.011 23 60 883 +60
29SEP26 8.00 C 0.000 0.000 0.000 0.028 -0.007 23 0 910 0
29SEP26 8.25 C 0.000 0.000 0.000 0.014 -0.005 23 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 -0.003 23 0 250 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 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 33 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.481 +0.003 47 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.382 +0.014 45 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.283 +0.018 43 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.185 +0.011 41 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.095 +0.009 42 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.998 +0.009 41 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.899 +0.007 39 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.658 +0.007 35 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.402 -0.011 29 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.146 -0.035 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.927 -0.012 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.726 -0.034 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.552 +0.005 23 0 606 0
29OCT26 6.75 C 0.409 0.412 0.406 0.402 -0.002 22 102 351 +102
29OCT26 7.00 C 0.000 0.000 0.000 0.285 -0.003 22 0 30 0
29OCT26 7.25 C 0.196 0.196 0.196 0.195 -0.008 23 43 323 +43
29OCT26 7.50 C 0.134 0.134 0.133 0.132 -0.009 23 5 105 +5
29OCT26 7.75 C 0.091 0.093 0.091 0.084 -0.007 23 33 37 +32
29OCT26 8.00 C 0.000 0.000 0.000 0.052 -0.005 23 0 70 0
29OCT26 8.25 C 0.039 0.039 0.039 0.031 -0.003 23 18 78 +18
29OCT26 8.50 C 0.000 0.000 0.000 0.018 -0.002 23 0 55 0
29OCT26 8.75 C 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 -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 2.703 +0.023 48 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.605 +0.023 47 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.507 +0.023 45 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.410 +0.023 43 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.307 -0.002 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.223 +0.011 42 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.126 +0.010 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.030 +0.011 39 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.934 +0.010 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.679 -0.006 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.441 -0.011 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.209 -0.010 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.962 -0.038 22 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.768 -0.032 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.617 +0.006 23 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.469 -0.005 23 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.347 -0.006 22 0 1,159 0
30DEC26 7.25 C 0.000 0.000 0.000 0.250 -0.005 22 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.175 -0.004 22 0 750 0
30DEC26 7.75 C 0.146 0.147 0.146 0.121 -0.003 22 100 377 0
30DEC26 8.00 C 0.000 0.000 0.000 0.081 -0.002 22 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.054 -0.001 22 0 705 0
30DEC26 8.50 C 0.000 0.000 0.000 0.035 -0.001 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.022 -0.001 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.014 0.000 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 0.000 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 0.000 23 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 2.614 +0.029 42 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.516 +0.029 41 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.418 +0.011 39 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.316 +0.006 37 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.223 +0.006 36 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.126 +0.010 35 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.030 +0.011 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.934 +0.010 32 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.696 +0.008 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.461 -0.012 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.240 -0.013 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.006 -0.043 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.829 -0.013 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.686 +0.006 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.555 +0.002 23 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.440 -0.004 23 0 2,278 0
30MAR27 7.25 C 0.000 0.000 0.000 0.344 -0.008 23 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.265 -0.010 22 0 1,308 0
30MAR27 7.75 C 0.000 0.000 0.000 0.202 -0.010 22 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.154 -0.008 22 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.116 -0.007 22 0 88 0
30MAR27 8.50 C 0.000 0.000 0.000 0.086 -0.006 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.063 -0.004 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.046 -0.004 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.034 -0.003 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.024 -0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.017 -0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.518 +0.029 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.421 +0.014 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.326 +0.016 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.231 +0.014 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.137 +0.021 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.044 +0.025 31 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.949 +0.024 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.713 +0.013 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.491 -0.007 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.285 -0.019 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.066 -0.052 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.902 -0.021 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.776 +0.006 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.650 +0.002 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.536 -0.011 23 0 225 0
29JUN27 7.25 C 0.000 0.000 0.000 0.438 -0.014 23 0 74 0
29JUN27 7.50 C 0.000 0.000 0.000 0.358 +0.003 22 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.289 -0.015 22 0 49 0
29JUN27 8.00 C 0.235 0.235 0.235 0.231 -0.015 22 10 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.184 -0.015 22 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.146 -0.013 22 0 20 0
29JUN27 8.75 C 0.000 0.000 0.000 0.114 -0.010 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.089 -0.011 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.070 -0.008 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.053 -0.008 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.042 -0.006 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.032 -0.004 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.019 -0.003 22 0 0 0
TOTAL CALL 7,550 155,394 +6,333
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 2,225 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 5,194 0
30JUL26 6.25 P 0.013 0.013 0.013 0.007 -0.001 25 30 11,435 -30
30JUL26 6.50 P 0.033 0.033 0.028 0.032 -0.005 24 1,147 7,282 -615
30JUL26 6.75 P 0.100 0.100 0.099 0.101 -0.012 24 60 5,388 0
30JUL26 7.00 P 0.227 0.227 0.227 0.245 -0.010 24 30 3,298 0
30JUL26 7.25 P 0.000 0.000 0.000 0.443 -0.013 23 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.681 -0.003 24 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 0.930 +0.010 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.180 +0.010 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.430 +0.010 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.680 +0.010 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.930 +0.010 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.180 +0.010 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.430 +0.010 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.680 +0.010 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.930 +0.010 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.180 +0.010 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.680 +0.010 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 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 0.001 -0.001 24 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.004 -0.002 24 0 1,405 0
28AUG26 6.00 P 0.033 0.033 0.027 0.013 -0.005 23 130 784 -75
28AUG26 6.25 P 0.000 0.000 0.000 0.039 -0.008 23 0 1,923 0
28AUG26 6.50 P 0.118 0.118 0.083 0.092 -0.013 23 75 6,469 0
28AUG26 6.75 P 0.170 0.170 0.168 0.180 -0.020 23 1,090 6,287 +1,090
28AUG26 7.00 P 0.301 0.301 0.299 0.316 -0.022 23 1,090 2,681 +1,050
28AUG26 7.25 P 0.000 0.000 0.000 0.490 -0.022 23 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.702 -0.001 23 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.934 +0.001 23 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.180 +0.009 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.430 +0.010 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.680 +0.010 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.930 +0.010 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.180 +0.010 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.430 +0.010 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.680 +0.010 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.930 +0.010 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.180 +0.010 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.680 +0.010 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 28 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 0.000 24 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 -0.002 23 0 36,810 0
29SEP26 5.75 P 0.000 0.000 0.000 0.014 -0.004 23 0 20,516 0
29SEP26 6.00 P 0.047 0.047 0.047 0.035 -0.006 23 30 11,362 +30
29SEP26 6.25 P 0.000 0.000 0.000 0.076 -0.008 23 0 18,072 0
29SEP26 6.50 P 0.162 0.162 0.162 0.143 -0.012 23 40 3,335 0
29SEP26 6.75 P 0.000 0.000 0.000 0.237 -0.020 23 0 6,350 0
29SEP26 7.00 P 0.000 0.000 0.000 0.369 -0.023 23 0 1,170 0
29SEP26 7.25 P 0.000 0.000 0.000 0.548 -0.012 24 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.733 -0.002 23 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.950 +0.001 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.181 +0.006 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.430 +0.009 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.680 -0.005 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.930 -0.005 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.180 +0.007 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.430 -0.004 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.680 +0.002 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.930 +0.003 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.180 -0.001 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.680 -0.001 0 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 0.000 23 0 0 0
29OCT26 5.00 P 0.010 0.010 0.010 0.002 0.000 24 200 200 +200
29OCT26 5.25 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.011 -0.001 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.027 -0.002 23 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.057 -0.002 23 0 656 0
29OCT26 6.25 P 0.000 0.000 0.000 0.107 -0.003 23 0 276 0
29OCT26 6.50 P 0.000 0.000 0.000 0.179 -0.006 23 0 60 0
29OCT26 6.75 P 0.000 0.000 0.000 0.277 -0.014 22 0 1,620 0
29OCT26 7.00 P 0.000 0.000 0.000 0.411 -0.012 23 0 80 0
29OCT26 7.25 P 0.000 0.000 0.000 0.571 -0.019 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.759 +0.002 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.967 -0.004 22 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.192 +0.003 22 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.432 +0.011 23 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.680 -0.005 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.930 -0.005 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.180 +0.007 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.430 -0.004 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.680 +0.002 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.930 +0.003 0 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 0.000 22 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 0.000 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.019 0.000 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.039 0.000 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.073 +0.001 22 0 879 0
30DEC26 6.00 P 0.000 0.000 0.000 0.125 +0.001 22 0 1,003 0
30DEC26 6.25 P 0.000 0.000 0.000 0.189 -0.007 22 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.281 -0.007 21 0 3,731 0
30DEC26 6.75 P 0.000 0.000 0.000 0.398 -0.008 21 0 4,131 0
30DEC26 7.00 P 0.000 0.000 0.000 0.538 -0.007 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.699 -0.012 21 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.905 +0.008 22 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.107 +0.012 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.309 +0.001 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.531 +0.002 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.763 +0.006 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.981 -0.010 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.218 -0.011 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.471 +0.002 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.700 -0.011 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.945 -0.008 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.198 +0.001 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.726 +0.040 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 0.000 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.008 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 -0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.026 -0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.047 -0.002 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.080 -0.002 22 0 144 0
30MAR27 5.75 P 0.140 0.140 0.140 0.128 -0.003 22 2 657 +2
30MAR27 6.00 P 0.000 0.000 0.000 0.186 -0.007 22 0 569 0
30MAR27 6.25 P 0.000 0.000 0.000 0.263 -0.006 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.362 -0.005 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.481 -0.012 21 0 2,363 0
30MAR27 7.00 P 0.000 0.000 0.000 0.621 -0.013 21 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.781 -0.021 21 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.975 +0.013 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.166 +0.011 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.361 -0.001 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.576 +0.001 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.793 -0.004 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.021 -0.004 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.254 -0.005 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.483 -0.008 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.721 -0.017 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.962 -0.009 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.209 -0.003 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.726 +0.020 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.011 -0.001 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.014 -0.002 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.018 -0.002 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.023 -0.003 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.030 -0.003 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.037 -0.004 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.046 -0.004 22 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.076 -0.006 22 0 261 0
29JUN27 5.50 P 0.139 0.139 0.139 0.118 -0.007 22 100 535 +100
29JUN27 5.75 P 0.000 0.000 0.000 0.175 -0.008 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.241 -0.008 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.322 -0.008 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.422 -0.011 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.541 -0.009 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.677 -0.022 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.830 -0.027 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.008 0.000 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.197 -0.002 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.395 0.000 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.588 -0.025 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.807 -0.015 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.029 -0.006 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.258 -0.033 18 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.489 -0.035 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.726 -0.031 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.962 -0.033 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.209 -0.027 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.726 +0.007 0 0 0 0
TOTAL PUT 4,024 214,280 +1,752
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.780
30JUL26 3.60 C 0.000 0.000 0.000 1.187 +0.032 60 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.087 +0.032 55 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.987 +0.032 49 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.888 +0.033 47 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.788 +0.032 41 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.689 +0.033 38 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.590 +0.033 34 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.490 +0.030 29 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.394 +0.038 27 0 3 0
30JUL26 4.50 C 0.000 0.000 0.000 0.301 +0.029 25 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.226 +0.029 27 0 41 0
30JUL26 4.70 C 0.117 0.117 0.117 0.147 +0.012 24 27 154 +27
30JUL26 4.80 C 0.000 0.000 0.000 0.096 +0.009 25 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.058 +0.006 26 0 252 0
30JUL26 5.00 C 0.030 0.034 0.030 0.031 0.000 25 60 341 +30
30JUL26 5.25 C 0.000 0.000 0.000 0.005 -0.001 26 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 50 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 56 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.198 +0.043 40 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.099 +0.044 38 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.000 +0.044 35 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.901 +0.044 32 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.801 +0.042 28 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.704 +0.041 27 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.609 +0.041 26 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.516 +0.038 25 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.426 +0.033 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.345 +0.029 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.271 +0.021 23 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.214 +0.021 24 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.151 +0.007 22 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.111 +0.007 23 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.080 +0.006 23 0 208 0
28AUG26 5.25 C 0.000 0.000 0.000 0.029 0.000 23 0 229 0
28AUG26 5.50 C 0.000 0.000 0.000 0.009 0.000 23 0 131 0
28AUG26 5.75 C 0.000 0.000 0.000 0.003 0.000 24 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 46 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.205 +0.044 28 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.106 +0.043 26 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.008 +0.043 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.910 +0.042 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.814 +0.041 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.719 +0.039 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.627 +0.037 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.540 +0.035 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.459 +0.032 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.382 +0.025 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.303 +0.004 20 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.249 +0.007 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.203 +0.010 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.150 0.000 21 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.121 +0.004 22 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.056 -0.001 22 0 260 0
29SEP26 5.50 C 0.028 0.028 0.028 0.023 -0.003 22 3 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.009 -0.001 22 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 22 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 30 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 37 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 1.213 +0.044 23 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.115 +0.043 22 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.019 +0.043 23 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.923 +0.042 22 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.829 +0.041 22 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.738 +0.039 22 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.650 +0.037 22 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.566 +0.034 22 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.487 +0.031 21 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.413 +0.027 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.347 +0.023 21 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.294 +0.026 22 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.236 +0.019 21 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.190 +0.012 21 0 27 0
29OCT26 5.00 C 0.000 0.000 0.000 0.152 +0.007 21 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.088 +0.011 22 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.044 +0.007 22 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.021 +0.004 22 0 30 0
29OCT26 6.00 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.238 +0.043 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.143 +0.043 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.048 +0.042 22 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.956 +0.042 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.865 +0.040 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.777 +0.038 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.694 +0.033 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.614 +0.026 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.539 +0.019 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.471 +0.015 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.411 +0.014 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.356 +0.012 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.306 +0.010 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.262 +0.009 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.222 +0.008 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.143 +0.005 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.088 +0.002 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.056 +0.002 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.032 0.000 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 0.000 22 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 1.243 +0.037 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.153 +0.039 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.065 +0.041 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.976 +0.039 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.891 +0.038 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.809 +0.037 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.731 +0.035 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.655 +0.031 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.584 +0.028 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.517 +0.024 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.456 +0.021 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.399 +0.017 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.348 +0.015 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.303 +0.012 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.257 +0.006 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.179 +0.007 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.120 +0.005 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.078 +0.004 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.050 +0.003 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.031 +0.001 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.019 +0.001 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.256 +0.035 25 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.173 +0.039 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.086 +0.037 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.003 +0.036 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.919 +0.030 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.838 +0.024 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.761 +0.021 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.690 +0.020 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.622 +0.018 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.560 +0.016 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.502 +0.015 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.450 +0.013 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.401 +0.013 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.357 +0.010 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.317 +0.010 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.232 +0.007 22 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.167 +0.004 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.119 +0.003 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.083 +0.001 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.058 +0.002 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.040 +0.001 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.027 0.000 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.012 0.000 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
TOTAL CALL 90 4,159 +57
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 -0.001 27 0 36 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 -0.002 27 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 -0.004 26 0 71 0
30JUL26 4.50 P 0.015 0.016 0.015 0.016 -0.009 25 60 225 +30
30JUL26 4.60 P 0.000 0.000 0.000 0.034 -0.012 25 0 345 0
30JUL26 4.70 P 0.000 0.000 0.000 0.064 -0.021 25 0 73 0
30JUL26 4.80 P 0.118 0.118 0.118 0.115 -0.022 26 30 102 +30
30JUL26 4.90 P 0.000 0.000 0.000 0.173 -0.031 26 0 99 0
30JUL26 5.00 P 0.000 0.000 0.000 0.253 -0.030 28 0 378 0
30JUL26 5.25 P 0.479 0.479 0.479 0.477 -0.040 30 1 77 -1
30JUL26 5.50 P 0.000 0.000 0.000 0.720 -0.044 0 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.970 -0.044 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.220 -0.044 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.470 -0.044 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.720 -0.044 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.970 -0.044 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.220 -0.044 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.470 -0.044 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.720 -0.044 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 -0.003 23 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.008 -0.004 23 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.016 -0.007 23 0 4 0
28AUG26 4.40 P 0.000 0.000 0.000 0.029 -0.010 23 0 95 0
28AUG26 4.50 P 0.000 0.000 0.000 0.049 -0.012 23 0 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.074 -0.015 23 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.110 -0.021 23 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.163 -0.023 23 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.222 -0.027 24 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.287 -0.033 23 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.492 -0.039 25 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.721 -0.043 23 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.970 -0.044 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.220 -0.044 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.470 -0.044 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.720 -0.044 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.970 -0.044 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.220 -0.044 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.470 -0.044 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.720 -0.044 0 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 -0.002 22 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 -0.003 22 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.012 -0.005 22 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.020 -0.008 22 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 -0.011 22 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.050 -0.011 22 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.075 -0.014 22 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.107 -0.019 22 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.148 -0.021 22 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.192 -0.028 22 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.255 -0.024 23 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.318 -0.034 23 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.512 -0.037 23 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.730 -0.041 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.970 -0.044 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.220 -0.044 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.470 -0.044 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.720 -0.044 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.970 -0.044 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.220 -0.044 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.470 -0.044 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.720 -0.044 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.970 -0.044 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.220 -0.044 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.005 0.000 22 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.008 0.000 22 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.014 -0.001 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.023 -0.001 22 0 0 0
29OCT26 4.20 P 0.042 0.042 0.042 0.035 -0.001 22 30 32 +30
29OCT26 4.30 P 0.000 0.000 0.000 0.052 -0.002 22 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.075 -0.002 22 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.103 -0.004 22 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.138 -0.006 22 0 33 0
29OCT26 4.70 P 0.000 0.000 0.000 0.178 -0.010 22 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.227 -0.013 22 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.281 -0.018 22 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.349 -0.015 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.529 -0.028 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.740 -0.041 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.970 -0.044 0 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.220 -0.044 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.470 -0.044 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.720 -0.044 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.970 -0.044 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.010 -0.003 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.016 -0.003 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.024 -0.004 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.035 -0.007 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.050 -0.007 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.068 -0.009 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.091 -0.011 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.119 -0.013 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.151 -0.015 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.190 -0.016 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.235 -0.018 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.284 -0.021 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.340 -0.021 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.402 -0.023 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.577 -0.027 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.783 -0.029 25 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.011 -0.030 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.257 -0.031 30 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.496 -0.044 32 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.737 -0.044 34 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.981 -0.043 35 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.224 -0.044 36 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.472 -0.042 37 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.722 -0.042 40 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.972 -0.042 42 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.025 -0.003 22 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.034 -0.005 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.049 -0.004 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.065 -0.007 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.084 -0.009 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.103 -0.014 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.136 -0.012 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.160 -0.022 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.206 -0.015 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.244 -0.013 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.288 -0.015 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.343 -0.011 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.381 -0.018 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.440 -0.019 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.500 -0.021 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.671 -0.027 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.864 -0.034 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.078 -0.034 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.300 -0.037 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.537 -0.033 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.772 -0.036 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.012 -0.037 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.254 -0.038 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.494 -0.041 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.738 -0.042 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.041 -0.005 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.055 -0.005 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.071 -0.007 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.090 -0.009 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.114 -0.009 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.133 -0.018 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.164 -0.015 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.195 -0.018 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.231 -0.028 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.273 -0.018 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.317 -0.019 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.367 -0.017 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.419 -0.018 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.476 -0.020 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.536 -0.021 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.701 -0.027 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.886 -0.035 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.090 -0.039 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.309 -0.039 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.541 -0.036 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.772 -0.040 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.013 -0.038 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.254 -0.038 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.494 -0.042 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.738 -0.042 0 0 0 0
TOTAL PUT 121 4,293 +89
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 ($0.001) CLOSING PRICE HK$ 9.200
30JUL26 6.50 C 0.000 0.000 0.000 2.702 -0.077 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.453 -0.076 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.203 -0.077 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.954 -0.076 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.705 -0.075 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.456 -0.075 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.208 -0.073 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.962 -0.071 22 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.718 -0.071 22 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.489 -0.070 22 0 127 0
30JUL26 9.00 C 0.298 0.310 0.276 0.296 -0.052 22 40 249 0
30JUL26 9.25 C 0.144 0.144 0.131 0.157 -0.053 22 12 302 0
30JUL26 9.50 C 0.000 0.000 0.000 0.068 -0.029 22 0 432 0
30JUL26 9.75 C 0.043 0.043 0.043 0.024 -0.020 22 10 274 0
30JUL26 10.00 C 0.000 0.000 0.000 0.007 -0.009 22 0 135 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 52 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 58 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 64 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.754 -0.040 59 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.474 -0.071 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.258 -0.038 49 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.978 -0.069 27 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.764 -0.035 40 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.486 -0.067 25 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.273 -0.038 31 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.009 -0.069 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.792 -0.066 23 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.598 -0.061 23 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.426 -0.046 23 0 47 0
28AUG26 9.25 C 0.261 0.261 0.261 0.306 -0.027 24 17 126 +17
28AUG26 9.50 C 0.000 0.000 0.000 0.200 -0.025 24 0 296 0
28AUG26 9.75 C 0.000 0.000 0.000 0.124 -0.030 23 0 226 0
28AUG26 10.00 C 0.000 0.000 0.000 0.073 -0.021 23 0 416 0
28AUG26 10.50 C 0.000 0.000 0.000 0.022 -0.009 23 0 487 0
28AUG26 11.00 C 0.000 0.000 0.000 0.006 -0.003 24 0 208 0
28AUG26 11.50 C 0.000 0.000 0.000 0.002 0.000 25 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.754 -0.040 50 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.480 -0.065 32 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.258 -0.038 42 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.985 -0.062 28 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.764 -0.035 34 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.494 -0.059 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.273 -0.038 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.021 -0.065 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.808 -0.063 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.614 -0.063 22 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.471 -0.041 23 0 292 0
29SEP26 9.25 C 0.355 0.355 0.350 0.317 -0.062 21 19 163 +19
29SEP26 9.50 C 0.000 0.000 0.000 0.232 -0.019 22 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.153 -0.028 22 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.098 -0.021 22 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.037 -0.009 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 -0.003 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 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 42 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 48 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.754 -0.044 45 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.481 -0.068 31 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.258 -0.043 38 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.988 -0.065 28 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.764 -0.044 31 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.502 -0.066 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.273 -0.064 24 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.042 -0.078 23 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.842 -0.078 23 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.646 -0.117 21 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.502 -0.066 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.385 -0.057 22 0 130 0
29OCT26 9.50 C 0.000 0.000 0.000 0.296 -0.042 23 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.215 -0.039 23 0 70 0
29OCT26 10.00 C 0.000 0.000 0.000 0.154 -0.046 23 0 21 0
29OCT26 10.50 C 0.000 0.000 0.000 0.074 -0.031 23 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.033 -0.019 23 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.014 -0.010 23 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.006 -0.005 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.754 -0.044 38 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.483 -0.066 28 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.258 -0.043 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.995 -0.058 26 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.806 -0.002 30 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.532 -0.042 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.319 -0.040 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.124 -0.043 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.949 -0.036 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.794 -0.030 24 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.658 -0.004 24 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.559 -0.016 25 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.456 +0.014 24 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.368 -0.009 24 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.294 -0.004 24 0 111 0
30DEC26 10.50 C 0.215 0.215 0.215 0.184 -0.001 24 10 35 +10
30DEC26 11.00 C 0.000 0.000 0.000 0.109 +0.001 24 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.064 +0.001 24 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.036 +0.001 24 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.020 +0.002 24 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.011 +0.001 24 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 0.000 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.754 -0.044 30 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.512 -0.043 28 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.281 -0.042 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.056 -0.042 27 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.842 -0.040 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.634 -0.044 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.438 -0.047 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.259 -0.008 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.064 -0.063 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.918 -0.060 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.785 -0.040 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.691 -0.049 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.585 -0.026 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.489 -0.039 23 0 0 0
30MAR27 10.00 C 0.455 0.455 0.455 0.410 -0.045 23 3 121 0
30MAR27 10.50 C 0.000 0.000 0.000 0.279 -0.038 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.187 -0.028 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.123 -0.020 23 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.079 -0.015 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.050 -0.011 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.031 -0.008 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.019 -0.005 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.012 -0.003 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.007 -0.003 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.805 -0.046 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.576 -0.042 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.351 -0.039 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.135 -0.038 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.928 -0.037 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.732 -0.036 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.549 -0.031 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.400 -0.023 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.247 -0.027 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.102 -0.035 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.976 -0.035 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.862 -0.036 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.758 -0.032 24 0 10 0
29JUN27 9.75 C 0.620 0.630 0.620 0.669 -0.029 24 90 60 -30
29JUN27 10.00 C 0.000 0.000 0.000 0.587 -0.022 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.462 -0.010 25 0 110 0
29JUN27 11.00 C 0.000 0.000 0.000 0.353 -0.019 25 0 239 0
29JUN27 11.50 C 0.000 0.000 0.000 0.262 -0.016 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.194 -0.012 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.143 -0.009 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.104 -0.006 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.074 -0.005 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.053 -0.004 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.038 -0.003 25 0 31 0
TOTAL CALL 201 27,472 +16
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 55 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 0.000 23 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.007 -0.001 22 0 226 0
30JUL26 8.75 P 0.039 0.039 0.029 0.029 +0.001 22 5 354 +1
30JUL26 9.00 P 0.083 0.100 0.083 0.081 +0.002 21 31 309 +31
30JUL26 9.25 P 0.000 0.000 0.000 0.186 +0.009 21 0 126 0
30JUL26 9.50 P 0.350 0.350 0.350 0.356 +0.027 22 3 58 -3
30JUL26 9.75 P 0.000 0.000 0.000 0.565 +0.038 22 0 257 0
30JUL26 10.00 P 0.000 0.000 0.000 0.801 +0.064 21 0 171 0
30JUL26 10.50 P 0.000 0.000 0.000 1.309 +0.042 38 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.809 +0.027 48 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.309 +0.012 58 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.808 -0.004 66 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.309 -0.005 75 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.809 -0.005 83 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.309 -0.005 90 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.809 -0.005 97 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.309 -0.005 104 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.809 -0.005 111 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.309 -0.005 117 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.809 -0.005 123 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 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 29 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 0.000 24 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.005 0.000 24 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.013 +0.001 23 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.030 +0.004 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.060 +0.003 23 0 81 0
28AUG26 8.75 P 0.122 0.122 0.122 0.112 +0.004 23 35 137 +35
28AUG26 9.00 P 0.192 0.214 0.192 0.194 +0.011 23 17 110 -3
28AUG26 9.25 P 0.000 0.000 0.000 0.307 +0.011 22 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.458 +0.014 23 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.643 +0.044 23 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.845 +0.051 23 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.321 +0.044 28 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.809 +0.027 32 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 2.309 +0.012 38 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.808 -0.004 43 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.309 -0.005 49 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.809 -0.006 54 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.309 -0.006 59 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.809 -0.006 63 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.309 -0.005 67 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.809 -0.006 72 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.309 -0.005 76 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.012 +0.002 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.025 +0.002 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.048 +0.005 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.086 +0.007 22 0 205 0
29SEP26 8.50 P 0.000 0.000 0.000 0.145 +0.013 22 0 213 0
29SEP26 8.75 P 0.000 0.000 0.000 0.228 +0.019 22 0 189 0
29SEP26 9.00 P 0.000 0.000 0.000 0.334 +0.024 21 0 305 0
29SEP26 9.25 P 0.000 0.000 0.000 0.469 +0.033 21 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.628 +0.004 21 0 241 0
29SEP26 9.75 P 0.000 0.000 0.000 0.807 -0.001 20 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.067 +0.084 25 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.477 +0.014 21 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.944 -0.007 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.391 +0.004 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.911 -0.008 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.402 +0.039 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.896 -0.008 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.391 +0.040 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.888 +0.041 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.385 +0.041 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.882 +0.041 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.380 -0.007 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.878 +0.041 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.375 +0.041 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.873 +0.041 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.371 +0.041 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.015 -0.003 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.028 -0.003 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.048 -0.007 22 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.083 -0.007 22 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.133 -0.007 22 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.201 -0.006 22 0 50 0
29OCT26 8.75 P 0.000 0.000 0.000 0.289 -0.004 22 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.407 +0.008 22 0 45 0
29OCT26 9.25 P 0.000 0.000 0.000 0.550 -0.009 23 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.712 -0.002 23 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.885 +0.043 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.079 +0.029 22 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.512 +0.031 23 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 1.968 -0.006 21 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.442 -0.009 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.925 -0.009 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.414 -0.008 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.896 -0.018 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.009 +0.002 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.018 +0.005 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.031 +0.008 24 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.050 +0.012 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.078 +0.016 24 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.117 +0.021 24 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.168 +0.026 24 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.234 +0.033 24 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.315 +0.039 23 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.412 +0.044 23 0 190 0
30DEC26 9.00 P 0.444 0.444 0.444 0.525 +0.047 23 1 326 +1
30DEC26 9.25 P 0.000 0.000 0.000 0.657 +0.053 23 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.805 +0.018 23 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 0.997 +0.036 24 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.177 +0.034 24 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.579 +0.027 24 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 2.003 +0.029 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.463 +0.012 21 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.938 +0.004 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.421 -0.001 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.910 -0.004 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.402 +0.042 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.898 +0.044 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.394 +0.044 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.891 +0.044 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.388 +0.001 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.886 +0.045 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.383 +0.044 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.881 +0.044 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.379 +0.045 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.022 -0.001 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.036 -0.001 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.054 -0.001 22 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.082 0.000 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.120 -0.002 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.165 +0.002 22 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.223 +0.002 22 0 101 0
30MAR27 8.25 P 0.282 0.282 0.282 0.296 +0.004 22 20 238 +20
30MAR27 8.50 P 0.000 0.000 0.000 0.383 +0.008 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.482 +0.011 22 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.595 +0.012 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.726 +0.016 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.874 -0.006 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.057 +0.001 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.236 -0.002 23 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.629 +0.005 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.049 -0.002 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.494 +0.034 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.956 +0.022 21 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.432 +0.010 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.916 +0.002 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.406 +0.042 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.899 +0.043 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.395 +0.044 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.891 +0.044 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.388 +0.001 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.886 +0.045 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.066 +0.006 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.093 +0.008 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.128 +0.008 25 0 10 0
29JUN27 7.25 P 0.172 0.172 0.172 0.174 +0.011 25 15 75 +15
29JUN27 7.50 P 0.226 0.226 0.226 0.228 +0.015 25 5 75 +5
29JUN27 7.75 P 0.000 0.000 0.000 0.291 +0.015 25 0 211 0
29JUN27 8.00 P 0.000 0.000 0.000 0.355 +0.004 24 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.442 +0.008 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.548 +0.015 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.656 +0.014 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.788 +0.025 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.932 +0.034 25 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.082 +0.041 26 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.245 +0.044 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.415 +0.049 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 1.788 +0.054 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.197 +0.058 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.637 +0.062 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.102 +0.067 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.585 +0.070 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.042 +0.035 32 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.493 +0.023 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.960 +0.034 29 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.434 +0.027 0 0 0 0
TOTAL PUT 132 15,879 +102
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$ 11.030
30JUL26 8.00 C 0.00 0.00 0.00 3.04 +0.39 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.79 +0.39 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.54 +0.38 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.29 +0.38 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.08 +0.40 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.79 +0.35 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.62 +0.39 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.31 +0.28 36 0 0 0
30JUL26 10.00 C 0.96 0.96 0.96 1.13 +0.32 47 15 30 0
30JUL26 10.50 C 0.75 0.75 0.75 0.75 +0.23 47 1 51 +1
30JUL26 11.00 C 0.39 0.50 0.32 0.47 +0.17 48 14 50 +2
30JUL26 11.50 C 0.00 0.00 0.00 0.27 +0.11 49 0 231 0
30JUL26 12.00 C 0.15 0.18 0.12 0.14 +0.06 49 140 205 +2
30JUL26 12.50 C 0.12 0.12 0.09 0.07 +0.03 49 3 209 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 267 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 706 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 3.11 +0.45 59 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.87 +0.44 57 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.55 +0.39 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.41 +0.47 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.18 +0.45 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.94 +0.41 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.74 +0.37 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.53 +0.34 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.38 +0.34 49 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 1.01 +0.26 45 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 0.75 +0.21 46 0 280 0
28AUG26 11.50 C 0.46 0.55 0.46 0.55 +0.17 47 19 33 -11
28AUG26 12.00 C 0.00 0.00 0.00 0.38 +0.13 46 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.26 +0.10 47 0 503 0
28AUG26 13.00 C 0.00 0.00 0.00 0.17 +0.07 46 0 216 0
28AUG26 13.50 C 0.16 0.17 0.15 0.11 +0.05 46 206 205 +10
28AUG26 14.00 C 0.12 0.12 0.12 0.07 +0.03 46 2 131 +2
28AUG26 14.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 87 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.31 +0.39 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.07 +0.39 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.82 +0.40 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.59 +0.41 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.34 +0.39 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.11 +0.40 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.87 +0.39 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.68 +0.41 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.45 +0.39 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.20 +0.31 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.04 +0.41 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.84 +0.39 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 +0.30 46 0 0 0
29SEP26 10.00 C 1.39 1.39 1.39 1.47 +0.30 47 15 115 +15
29SEP26 10.50 C 0.00 0.00 0.00 1.15 +0.26 46 0 80 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 +0.22 45 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 +0.18 45 0 55 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.14 45 0 407 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 +0.11 45 0 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.09 45 0 148 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 +0.07 45 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.05 45 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.03 44 0 254 0
29SEP26 15.00 C 0.17 0.17 0.17 0.07 +0.03 46 5 348 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 223 0
29SEP26 16.00 C 0.12 0.12 0.12 0.03 +0.01 45 5 142 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.11 +0.40 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.88 +0.40 45 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.68 +0.35 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.49 +0.41 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.28 +0.38 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.11 +0.43 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.88 +0.33 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.74 +0.31 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.57 +0.29 47 0 75 0
29OCT26 10.50 C 1.25 1.26 1.25 1.28 +0.26 47 30 45 +30
29OCT26 11.00 C 0.00 0.00 0.00 1.03 +0.23 46 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.82 +0.20 46 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.64 +0.16 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.50 +0.14 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.39 +0.11 45 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.30 +0.09 45 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.23 +0.07 45 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.18 +0.06 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 5 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 3.84 +0.42 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.59 +0.41 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.37 +0.36 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 +0.36 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.94 +0.41 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.73 +0.36 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.57 +0.40 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 +0.35 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 +0.37 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 +0.33 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.89 +0.33 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.73 +0.27 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.44 +0.24 43 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 +0.19 44 0 202 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 +0.17 44 0 111 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 +0.14 44 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.11 44 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 +0.09 44 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 +0.08 44 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 +0.07 43 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 +0.06 44 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.05 44 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.04 44 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.02 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 3.24 +0.34 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.11 +0.48 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.92 +0.44 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.72 +0.42 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.55 +0.32 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.41 +0.42 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 +0.35 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.11 +0.36 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.97 +0.36 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.72 +0.30 42 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.50 +0.29 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 +0.24 43 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.15 +0.23 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 +0.20 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 +0.18 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.17 42 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 +0.15 42 0 31 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 +0.14 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.12 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 +0.10 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.10 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.09 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.08 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.06 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.06 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.40 +0.33 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.22 +0.31 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.06 +0.30 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.90 +0.30 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.74 +0.28 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.60 +0.31 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.46 +0.31 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.32 +0.28 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.20 +0.28 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.96 +0.27 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.75 +0.24 41 0 4 0
29JUN27 11.50 C 0.00 0.00 0.00 1.56 +0.18 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.42 +0.21 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.25 +0.16 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.11 +0.16 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.98 +0.14 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.87 +0.13 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 +0.12 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.67 +0.10 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.60 +0.10 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 +0.08 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 +0.07 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.41 +0.07 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 +0.05 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 +0.06 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
TOTAL CALL 455 20,124 +56
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.03 50 0 82 0
30JUL26 9.50 P 0.04 0.04 0.04 0.04 -0.04 51 2 257 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.06 49 0 330 0
30JUL26 10.00 P 0.12 0.12 0.10 0.10 -0.08 49 39 472 +37
30JUL26 10.50 P 0.00 0.00 0.00 0.21 -0.16 47 0 759 0
30JUL26 11.00 P 0.50 0.50 0.46 0.42 -0.23 47 13 338 +1
30JUL26 11.50 P 0.00 0.00 0.00 0.72 -0.31 48 0 105 0
30JUL26 12.00 P 0.00 0.00 0.00 1.12 -0.35 52 0 237 0
30JUL26 12.50 P 0.00 0.00 0.00 1.57 -0.37 57 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 2.05 -0.38 65 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 2.55 -0.35 75 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 3.01 -0.38 73 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.53 -0.38 88 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 3.97 -0.46 0 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 4.47 -0.39 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 4.97 -0.46 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.47 -0.46 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.97 -0.39 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.47 -0.39 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.97 -0.46 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.47 -0.46 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.97 -0.39 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.47 -0.46 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.97 -0.39 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.97 -0.39 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.97 -0.39 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 -0.02 47 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 -0.05 46 0 183 0
28AUG26 9.50 P 0.00 0.00 0.00 0.15 -0.07 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.20 -0.09 45 0 59 0
28AUG26 10.00 P 0.28 0.30 0.28 0.27 -0.10 45 2 154 -2
28AUG26 10.50 P 0.44 0.44 0.44 0.44 -0.16 45 4 206 -3
28AUG26 11.00 P 0.00 0.00 0.00 0.67 -0.21 45 0 39 0
28AUG26 11.50 P 0.00 0.00 0.00 0.97 -0.25 46 0 153 0
28AUG26 12.00 P 0.00 0.00 0.00 1.32 -0.29 47 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 1.73 -0.31 49 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 2.14 -0.36 50 0 95 0
28AUG26 13.50 P 0.00 0.00 0.00 2.62 -0.36 55 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.10 -0.37 59 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.59 -0.36 63 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.03 -0.44 60 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.47 -0.43 0 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.97 -0.46 0 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.50 -0.43 67 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 5.97 -0.39 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 6.47 -0.39 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.97 -0.46 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.47 -0.46 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.97 -0.39 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.47 -0.46 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.97 -0.39 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.97 -0.39 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.97 -0.39 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.02 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.03 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.03 44 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.05 43 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.07 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.08 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.09 44 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.11 43 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 -0.12 43 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.15 43 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 -0.18 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.28 -0.22 42 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 1.61 -0.26 41 0 43 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.29 40 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.38 -0.33 38 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 2.80 -0.32 36 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.24 -0.36 30 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.72 -0.32 24 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.21 -0.34 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.61 -0.38 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.08 -0.49 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.63 -0.40 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.06 -0.46 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.52 -0.44 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.04 -0.44 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.53 -0.45 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.98 -0.49 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.54 -0.43 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.19 -0.28 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.19 -0.39 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.18 -0.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.18 -0.39 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 45 0
29OCT26 8.25 P 0.00 0.00 0.00 0.16 -0.03 45 0 52 0
29OCT26 8.50 P 0.18 0.18 0.18 0.20 -0.04 45 45 48 +45
29OCT26 8.75 P 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.31 -0.06 44 0 16 0
29OCT26 9.25 P 0.00 0.00 0.00 0.38 -0.08 44 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.46 -0.09 44 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.54 -0.11 44 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.64 -0.12 44 0 9 0
29OCT26 10.50 P 0.85 0.85 0.81 0.87 -0.14 44 4 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.13 -0.17 43 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.43 -0.22 43 0 60 0
29OCT26 12.00 P 0.00 0.00 0.00 1.76 -0.35 42 0 90 0
29OCT26 12.50 P 0.00 0.00 0.00 2.13 -0.36 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.53 -0.33 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.96 -0.43 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.44 -0.33 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.84 -0.38 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.34 -0.34 46 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.78 -0.38 43 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.25 -0.47 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.04 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 -0.05 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.05 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 -0.07 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.08 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.09 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.10 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.11 43 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.13 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 -0.15 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 -0.15 42 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.17 42 2 89 -2
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.19 42 0 220 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 -0.22 42 0 200 0
30DEC26 11.50 P 0.00 0.00 0.00 1.61 -0.24 41 0 103 0
30DEC26 12.00 P 0.00 0.00 0.00 1.94 -0.25 41 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.31 -0.27 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 -0.30 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.11 -0.35 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.54 -0.35 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.98 -0.36 44 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.42 -0.38 43 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.89 -0.38 45 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.35 -0.39 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.82 -0.40 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.29 -0.39 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.76 -0.41 44 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.24 -0.41 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.70 -0.44 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.20 -0.41 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.68 -0.43 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.19 -0.34 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.19 -0.39 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.18 -0.39 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.18 -0.39 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 -0.04 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.45 -0.05 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.05 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 -0.06 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 -0.07 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 -0.09 41 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 -0.10 41 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 -0.13 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 -0.18 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 -0.17 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.12 -0.24 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 -0.25 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.86 -0.28 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.26 -0.29 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.67 -0.39 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.10 -0.40 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.53 -0.41 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.98 -0.43 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.43 -0.38 42 0 10 0
30MAR27 16.50 P 5.80 5.90 5.80 5.90 -0.43 43 10 13 +10
30MAR27 17.00 P 0.00 0.00 0.00 6.33 -0.41 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.81 -0.37 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.26 -0.43 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.76 -0.38 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.24 -0.37 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.73 -0.38 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.22 -0.36 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.20 -0.38 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.19 -0.38 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.18 -0.39 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 -0.07 41 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.61 -0.07 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.09 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 -0.10 41 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.86 -0.12 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.97 -0.11 40 2 3 +2
29JUN27 9.75 P 0.00 0.00 0.00 1.07 -0.14 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.19 -0.14 40 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.44 -0.19 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.72 -0.22 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.04 -0.20 41 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.33 -0.21 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.70 -0.22 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.05 -0.25 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.44 -0.29 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.84 -0.28 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.24 -0.31 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.65 -0.33 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.08 -0.35 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.51 -0.33 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.96 -0.37 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.41 -0.34 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.87 -0.35 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.34 -0.35 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.81 -0.35 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.28 -0.37 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.76 -0.37 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.25 -0.37 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.22 -0.37 41 0 0 0
TOTAL PUT 123 15,965 +88
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$ 9.970
30JUL26 6.75 C 0.00 0.00 0.00 3.23 +0.11 69 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.98 +0.11 61 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.73 +0.11 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.48 +0.11 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.49 +0.10 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.26 +0.10 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.03 +0.09 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.82 +0.08 41 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 0.62 +0.07 39 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.46 +0.05 40 0 61 0
30JUL26 10.00 C 0.14 0.14 0.13 0.33 +0.04 40 50 227 +20
30JUL26 10.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 1,205 0
30JUL26 11.00 C 0.03 0.03 0.03 0.07 +0.01 43 8 580 +2
30JUL26 11.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 401 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 60 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 81 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.25 +0.11 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.00 +0.10 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.76 +0.11 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.52 +0.10 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.28 +0.10 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.05 +0.09 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.83 +0.09 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.62 +0.08 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.42 +0.07 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.24 +0.07 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.07 +0.06 46 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.88 +0.05 43 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.75 +0.05 44 0 23 0
28AUG26 10.00 C 0.44 0.44 0.44 0.63 +0.04 44 15 40 0
28AUG26 10.50 C 0.28 0.28 0.28 0.43 +0.03 45 1 67 0
28AUG26 11.00 C 0.21 0.21 0.21 0.28 0.00 45 20 220 +20
28AUG26 11.50 C 0.16 0.16 0.16 0.18 0.00 45 10 160 +10
28AUG26 12.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 216 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 268 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 157 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.28 +0.11 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 +0.10 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.81 +0.10 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.58 +0.10 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.36 +0.10 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.15 +0.10 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.95 +0.10 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 +0.09 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 +0.09 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.40 +0.08 45 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 +0.08 45 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 +0.06 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 +0.06 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 +0.02 44 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.02 44 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 +0.02 44 0 48 0
29SEP26 12.00 C 0.21 0.21 0.21 0.25 +0.03 45 10 78 0
29SEP26 12.50 C 0.15 0.15 0.15 0.18 +0.02 45 15 67 +15
29SEP26 13.00 C 0.12 0.12 0.12 0.13 +0.02 46 15 60 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 100 0
29SEP26 14.00 C 0.09 0.09 0.09 0.06 +0.01 45 3 77 -3
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 83 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 88 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.31 +0.11 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.07 +0.10 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.84 +0.10 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.62 +0.10 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.41 +0.10 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.20 +0.10 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.00 +0.09 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.82 +0.09 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.64 +0.09 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.47 +0.08 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.32 +0.08 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.14 +0.04 39 100 100 +100
29OCT26 9.75 C 0.00 0.00 0.00 1.01 +0.06 40 100 115 +100
29OCT26 10.00 C 0.00 0.00 0.00 0.89 +0.05 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.39 +0.10 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.17 +0.10 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.96 +0.10 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.75 +0.10 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.56 +0.10 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.37 +0.10 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 +0.09 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.01 +0.09 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 +0.09 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 +0.08 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.55 +0.08 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.41 +0.07 41 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.29 +0.07 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 +0.07 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.96 +0.06 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 +0.05 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 +0.04 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 +0.04 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 +0.03 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.02 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 43 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 3.53 +0.11 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.33 +0.11 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.13 +0.10 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.94 +0.10 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.76 +0.10 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.58 +0.09 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.42 +0.09 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.26 +0.09 41 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.11 +0.09 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.96 +0.08 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 +0.08 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.70 +0.08 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.58 +0.08 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.08 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.26 +0.07 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.08 +0.06 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 +0.06 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 +0.05 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 +0.04 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.03 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.67 +0.11 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.48 +0.10 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.29 +0.10 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.12 +0.10 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.95 +0.10 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.78 +0.09 41 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.63 +0.10 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.48 +0.09 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.33 +0.08 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.20 +0.09 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.07 +0.08 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.95 +0.09 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.83 +0.08 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.72 +0.08 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.51 +0.07 41 0 8 0
29JUN27 11.00 C 1.19 1.19 1.19 1.33 +0.07 41 20 20 +20
29JUN27 11.50 C 0.00 0.00 0.00 1.17 +0.06 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 +0.06 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.90 +0.05 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 +0.05 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.60 +0.04 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.53 +0.04 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.46 +0.03 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 +0.03 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
TOTAL CALL 367 8,557 +284
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 47 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.04 41 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 -0.04 42 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.06 42 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.37 -0.07 43 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.68 -0.09 42 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.08 -0.10 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.54 -0.11 40 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.03 -0.11 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.53 -0.11 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 3.03 -0.11 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.03 -0.11 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.03 -0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.53 -0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.03 -0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.03 -0.11 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 -0.02 47 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.24 -0.05 46 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.33 -0.04 47 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.42 -0.05 46 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.53 -0.07 46 0 23 0
28AUG26 10.00 P 0.00 0.00 0.00 0.66 -0.07 47 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.94 -0.08 46 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.29 -0.09 46 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.69 -0.09 46 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.12 -0.10 46 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.57 -0.11 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.05 -0.11 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.03 -0.11 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.03 -0.11 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.03 -0.11 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.53 -0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 0.00 46 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.02 45 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.02 46 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.03 46 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.04 46 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.03 46 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.71 -0.04 46 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.84 -0.05 46 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.05 45 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 -0.07 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 -0.07 45 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.22 -0.08 45 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.65 -0.09 45 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.10 -0.10 45 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.57 -0.10 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 -0.10 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.53 -0.11 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.03 -0.11 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 -0.11 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.03 -0.11 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.53 -0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.03 -0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.03 -0.11 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.53 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.03 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.53 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.03 -0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.03 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.03 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.03 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.03 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.03 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.03 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.03 -0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.03 -0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.03 -0.11 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.44 -0.03 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.64 -0.04 42 100 100 +100
29OCT26 9.75 P 0.00 0.00 0.00 0.77 -0.03 42 100 100 +100
29OCT26 10.00 P 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.16 -0.06 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.49 -0.07 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.86 -0.07 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.25 -0.09 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.67 -0.09 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.12 -0.09 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.58 -0.10 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.05 -0.11 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.54 -0.10 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.01 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 -0.03 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 -0.03 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 -0.04 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 -0.05 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 -0.05 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.69 -0.05 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 -0.06 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 -0.08 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 -0.08 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 -0.09 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.67 -0.09 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.12 -0.09 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 -0.09 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.06 -0.10 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.54 -0.11 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.03 -0.11 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.53 -0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.03 -0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.03 -0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.53 -0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.03 -0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.53 -0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.03 -0.11 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 11.03 -0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.03 -0.11 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.03 -0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.03 -0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.03 -0.11 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 -0.01 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 -0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 -0.03 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.18 -0.03 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 -0.05 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 -0.04 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.91 -0.05 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.25 -0.06 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.61 -0.06 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.99 -0.07 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 -0.07 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.81 -0.08 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 -0.08 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.68 -0.09 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.14 -0.09 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.60 -0.10 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.07 -0.10 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.55 -0.10 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.04 -0.10 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.03 -0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.53 -0.11 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.03 -0.11 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.53 -0.11 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.03 -0.11 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -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 0.37 -0.02 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 -0.02 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.99 -0.03 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.23 -0.03 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.36 -0.03 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.79 -0.03 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.10 -0.04 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.43 -0.05 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.79 -0.05 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.16 -0.05 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.54 -0.07 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.95 -0.06 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.36 -0.08 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.79 -0.08 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.23 -0.08 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.68 -0.09 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.14 -0.08 41 0 0 0
TOTAL PUT 200 2,924 +200
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$ 103.000
17JUL26 75.00 C 0.00 0.00 0.00 28.02 +5.49 109 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 25.52 +5.48 95 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 23.02 +5.46 80 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 20.53 +5.41 92 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 18.41 +5.66 144 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 16.09 +5.61 140 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 13.24 +4.87 96 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 10.96 +4.66 95 0 0 0
17JUL26 95.00 C 2.95 4.85 2.95 8.84 +4.07 96 110 55 +5
17JUL26 97.50 C 0.00 0.00 0.00 7.12 +3.68 102 0 8 0
17JUL26 100.00 C 1.79 5.40 1.79 5.31 +2.84 98 52 67 +18
17JUL26 102.50 C 0.84 2.40 0.84 3.95 +2.28 99 21 21 +19
17JUL26 105.00 C 0.98 3.35 0.98 2.71 +1.64 96 31 10 -21
17JUL26 107.50 C 0.43 1.84 0.43 1.89 +1.23 97 38 23 +8
17JUL26 110.00 C 1.08 1.40 1.08 1.24 +0.84 97 14 17 +6
17JUL26 112.50 C 0.97 1.06 0.97 0.78 +0.55 96 30 31 +28
17JUL26 115.00 C 0.11 0.70 0.11 0.48 +0.35 96 179 170 +149
17JUL26 117.50 C 0.09 0.42 0.09 0.28 +0.21 96 18 63 +18
17JUL26 120.00 C 0.00 0.00 0.00 0.16 +0.12 96 0 52 0
17JUL26 122.50 C 0.00 0.00 0.00 0.09 +0.07 96 0 30 0
17JUL26 125.00 C 0.00 0.00 0.00 0.05 +0.04 97 0 45 0
17JUL26 127.50 C 0.00 0.00 0.00 0.03 +0.02 98 0 15 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
24JUL26 75.00 C 0.00 0.00 0.00 28.02 +5.31 0 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 25.65 +5.33 83 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 23.04 +5.48 0 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 20.69 +5.09 71 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 18.41 +4.74 77 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 16.34 +4.65 83 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 14.23 +4.35 83 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 12.26 +4.27 83 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 10.44 +3.87 83 0 3 0
24JUL26 97.50 C 0.00 0.00 0.00 8.51 +3.16 79 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 7.26 +2.95 83 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 6.09 +2.66 85 0 15 0
24JUL26 105.00 C 0.00 0.00 0.00 4.98 +2.20 85 0 0 0
24JUL26 107.50 C 3.89 3.89 3.89 3.89 +1.74 84 1 1 +1
24JUL26 110.00 C 1.10 1.10 1.10 3.16 +1.53 85 1 1 +1
24JUL26 112.50 C 2.01 2.55 2.01 2.47 +1.24 85 11 13 +11
24JUL26 115.00 C 1.60 1.60 1.60 1.91 +1.00 84 1 6 +1
24JUL26 117.50 C 0.90 1.76 0.90 1.46 +0.79 84 30 30 +30
24JUL26 120.00 C 1.50 1.50 1.45 1.10 +0.62 84 5 5 +5
30JUL26 65.00 C 0.00 0.00 0.00 38.10 +5.48 82 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 35.61 +5.45 78 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 33.14 +5.42 79 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 30.90 +5.59 97 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 28.57 +5.80 98 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 26.23 +5.57 96 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 23.67 +5.25 85 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 20.69 +4.34 52 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 18.75 +4.82 71 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 17.48 +4.98 89 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 15.39 +4.61 86 0 62 0
30JUL26 92.50 C 6.66 6.66 6.66 13.33 +4.11 82 15 92 +15
30JUL26 95.00 C 5.55 7.36 5.55 11.43 +3.85 79 30 88 +30
30JUL26 97.50 C 0.00 0.00 0.00 9.86 +3.42 79 0 350 0
30JUL26 100.00 C 5.37 8.20 5.34 8.20 +2.83 76 26 155 +14
30JUL26 102.50 C 0.00 0.00 0.00 7.23 +2.79 80 0 17 0
30JUL26 105.00 C 6.31 6.31 6.04 6.04 +2.32 79 65 175 0
30JUL26 107.50 C 3.20 5.40 3.20 5.19 +2.10 81 19 229 0
30JUL26 110.00 C 2.07 2.60 2.07 4.30 +1.81 81 14 295 -12
30JUL26 112.50 C 3.86 3.86 3.86 3.54 +1.55 81 15 169 0
30JUL26 115.00 C 0.00 0.00 0.00 2.89 +1.31 80 0 163 0
30JUL26 117.50 C 2.76 2.76 2.76 2.35 +1.10 80 15 77 +14
30JUL26 120.00 C 0.68 2.30 0.68 1.89 +0.91 80 47 271 +24
30JUL26 122.50 C 1.23 1.89 1.23 1.52 +0.76 80 29 61 -29
30JUL26 125.00 C 1.01 1.68 1.01 1.21 +0.62 80 15 91 +1
30JUL26 127.50 C 0.42 1.40 0.42 0.96 +0.51 80 73 114 -15
30JUL26 130.00 C 0.21 0.21 0.21 0.75 +0.41 80 15 250 +15
30JUL26 132.50 C 0.00 0.00 0.00 0.59 +0.33 80 0 102 0
30JUL26 135.00 C 0.00 0.00 0.00 0.46 +0.26 80 0 115 0
30JUL26 137.50 C 0.00 0.00 0.00 0.35 +0.20 80 0 121 0
30JUL26 140.00 C 0.00 0.00 0.00 0.27 +0.16 80 0 297 0
30JUL26 142.50 C 0.00 0.00 0.00 0.21 +0.12 80 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.16 +0.09 80 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.12 +0.07 79 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.09 +0.05 79 0 237 0
30JUL26 152.50 C 0.00 0.00 0.00 0.07 +0.04 80 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.06 +0.04 81 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.04 +0.03 80 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.02 +0.01 79 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 86 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 92 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 103 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 38.94 +6.32 87 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 36.24 +5.92 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 33.89 +5.94 73 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 32.16 +5.97 83 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.06 +5.32 66 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.35 +5.45 74 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 25.57 +5.61 77 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 22.91 +4.32 69 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 21.24 +4.18 71 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 19.75 +4.28 74 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.06 +4.09 74 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 15.97 +3.39 70 0 105 0
28AUG26 95.00 C 10.93 10.93 10.93 14.52 +3.47 70 15 65 +15
28AUG26 97.50 C 9.80 11.48 9.80 13.64 +3.72 74 72 200 +45
28AUG26 100.00 C 8.78 9.43 8.78 12.24 +3.37 73 30 125 +30
28AUG26 102.50 C 7.86 11.28 7.86 11.14 +3.17 74 60 75 +60
28AUG26 105.00 C 8.01 10.36 7.77 10.03 +2.91 74 60 140 +45
28AUG26 107.50 C 6.94 9.36 6.94 9.14 +2.78 75 45 75 +45
28AUG26 110.00 C 8.45 8.45 8.03 8.08 +2.33 74 31 97 +31
28AUG26 112.50 C 5.54 7.67 5.54 7.28 +2.20 74 90 285 +75
28AUG26 115.00 C 4.97 6.71 4.95 6.58 +2.11 75 45 250 +45
28AUG26 117.50 C 6.05 6.05 5.99 5.91 +1.98 75 30 66 +30
28AUG26 120.00 C 5.43 5.45 5.43 5.25 +1.81 75 30 76 +25
28AUG26 122.50 C 4.77 4.92 4.77 4.67 +1.66 75 25 21 +5
28AUG26 125.00 C 0.00 0.00 0.00 4.14 +1.51 75 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 3.66 +1.36 75 0 27 0
28AUG26 130.00 C 3.00 3.00 3.00 3.24 +1.24 75 1 26 +1
28AUG26 132.50 C 0.00 0.00 0.00 2.86 +1.12 75 0 35 0
28AUG26 135.00 C 3.05 3.05 3.05 2.52 +1.01 75 1 72 +1
28AUG26 137.50 C 0.00 0.00 0.00 2.21 +0.90 75 0 60 0
28AUG26 140.00 C 1.55 1.55 1.55 1.95 +0.82 75 2 147 +2
28AUG26 142.50 C 0.00 0.00 0.00 1.71 +0.73 75 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 1.50 +0.65 74 0 47 0
28AUG26 147.50 C 0.00 0.00 0.00 1.31 +0.58 74 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 1.15 +0.52 74 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 1.01 +0.47 74 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.88 +0.41 74 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.77 +0.37 74 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 0.67 +0.32 74 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.58 +0.28 74 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.51 +0.25 74 0 36 0
28AUG26 167.50 C 0.00 0.00 0.00 0.44 +0.22 74 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.39 +0.20 74 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.34 +0.18 74 0 60 0
28AUG26 175.00 C 0.00 0.00 0.00 0.29 +0.15 74 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.25 +0.13 74 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.22 +0.12 74 0 17 0
28AUG26 182.50 C 0.00 0.00 0.00 0.19 +0.10 74 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.17 +0.09 74 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.14 +0.07 74 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.13 +0.07 75 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.11 +0.06 74 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.10 +0.06 75 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 38.94 +5.79 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.04 +6.08 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.81 +5.91 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.44 +5.48 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.53 +5.44 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.24 +4.93 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.80 +5.19 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.92 +4.93 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.23 +4.77 68 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.65 +4.64 69 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 20.08 +3.94 69 0 55 0
29SEP26 92.50 C 12.48 12.60 12.48 18.59 +4.21 69 30 137 +30
29SEP26 95.00 C 12.27 13.12 12.27 17.05 +3.87 68 30 338 +30
29SEP26 97.50 C 12.62 13.18 12.62 15.56 +3.49 67 51 170 +51
29SEP26 100.00 C 11.45 14.20 11.45 14.37 +3.33 67 18 271 +15
29SEP26 102.50 C 0.00 0.00 0.00 13.52 +3.45 69 0 60 0
29SEP26 105.00 C 8.76 9.32 8.76 12.53 +3.34 69 300 1,073 +300
29SEP26 107.50 C 0.00 0.00 0.00 11.49 +3.11 69 0 45 0
29SEP26 110.00 C 6.36 6.36 6.36 10.50 +2.84 69 1 48 -1
29SEP26 112.50 C 0.00 0.00 0.00 9.68 +2.67 69 0 48 0
29SEP26 115.00 C 9.18 9.18 9.18 9.01 +2.58 70 1 62 +1
29SEP26 117.50 C 0.00 0.00 0.00 8.24 +2.32 70 0 48 0
29SEP26 120.00 C 0.00 0.00 0.00 7.58 +2.27 70 0 107 0
29SEP26 122.50 C 0.00 0.00 0.00 7.04 +2.38 71 0 35 0
29SEP26 125.00 C 0.00 0.00 0.00 6.17 +1.69 69 0 138 0
29SEP26 127.50 C 0.00 0.00 0.00 5.76 +1.72 70 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 5.31 +1.66 70 0 372 0
29SEP26 132.50 C 0.00 0.00 0.00 4.86 +1.57 70 0 116 0
29SEP26 135.00 C 0.00 0.00 0.00 4.46 +1.49 70 0 80 0
29SEP26 137.50 C 0.00 0.00 0.00 4.01 +1.33 70 0 10 0
29SEP26 140.00 C 4.01 4.01 4.01 3.70 +1.29 70 1 182 0
29SEP26 142.50 C 0.00 0.00 0.00 3.36 +1.19 70 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 3.06 +1.11 70 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 2.78 +1.02 70 0 31 0
29SEP26 150.00 C 0.00 0.00 0.00 2.52 +0.94 70 0 1,130 0
29SEP26 152.50 C 0.00 0.00 0.00 2.29 +0.87 70 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 2.08 +0.81 70 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.89 +0.74 70 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 1.71 +0.68 70 0 159 0
29SEP26 162.50 C 0.00 0.00 0.00 1.55 +0.65 70 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.41 +0.61 70 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.28 +0.56 70 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.16 +0.51 70 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 1.02 +0.44 69 0 431 0
29SEP26 175.00 C 0.00 0.00 0.00 0.92 +0.40 69 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 0.84 +0.37 70 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.76 +0.34 70 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.69 +0.31 70 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.62 +0.28 69 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.58 +0.27 70 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.51 +0.23 69 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.46 +0.21 69 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.42 +0.20 70 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.38 +0.18 70 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.34 +0.16 69 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.28 +0.13 69 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.23 +0.11 69 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.19 +0.09 70 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.15 +0.07 69 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.13 +0.07 70 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.10 +0.05 69 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.09 +0.05 70 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.08 +0.05 70 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.06 +0.04 70 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.05 +0.04 70 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 39.09 +5.08 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.04 +5.10 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.18 +5.41 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.38 +5.46 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.88 +4.74 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.86 +5.42 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.85 +5.03 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.06 +4.71 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.19 +4.30 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.03 +4.60 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.09 +3.97 63 0 1 0
29OCT26 92.50 C 14.07 14.07 13.74 19.72 +3.84 63 30 48 +6
29OCT26 95.00 C 12.70 14.70 12.70 18.64 +3.92 65 45 135 +45
29OCT26 97.50 C 14.23 14.79 14.23 17.41 +3.79 65 45 98 +30
29OCT26 100.00 C 0.00 0.00 0.00 16.09 +3.49 64 0 30 0
29OCT26 102.50 C 10.94 10.94 10.94 15.18 +3.37 65 15 30 +15
29OCT26 105.00 C 0.00 0.00 0.00 14.24 +3.42 66 0 31 0
29OCT26 107.50 C 0.00 0.00 0.00 13.23 +3.23 66 0 45 0
29OCT26 110.00 C 7.83 7.83 7.83 12.50 +3.25 67 15 45 +15
29OCT26 112.50 C 0.00 0.00 0.00 11.48 +2.93 66 0 15 0
29OCT26 115.00 C 0.00 0.00 0.00 10.69 +2.94 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 9.85 +2.72 66 0 15 0
29OCT26 120.00 C 5.60 5.60 5.60 9.24 +2.35 67 2 10 +2
29OCT26 122.50 C 0.00 0.00 0.00 8.25 +2.22 65 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 7.64 +2.07 65 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 7.07 +1.90 65 0 1 0
29OCT26 130.00 C 0.00 0.00 0.00 6.55 +1.61 65 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 41.38 +5.82 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.56 +5.00 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.69 +4.95 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.91 +4.89 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.10 +4.69 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.65 +5.02 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.35 +5.25 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.77 +5.02 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.10 +4.81 62 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 25.63 +4.65 62 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 24.43 +4.50 63 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 23.05 +4.43 63 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 21.76 +4.23 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.59 +4.09 63 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 19.36 +3.91 62 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 18.30 +3.67 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.29 +3.55 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.35 +3.66 63 0 0 0
30DEC26 110.00 C 14.95 14.95 14.95 15.17 +3.25 62 5 9 +5
30DEC26 112.50 C 0.00 0.00 0.00 14.63 +3.48 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.90 +3.45 64 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 13.12 +3.18 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.39 +3.22 64 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 11.70 +2.80 64 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 10.67 +2.37 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.09 +2.10 63 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 9.52 +2.08 63 0 22 0
30DEC26 132.50 C 0.00 0.00 0.00 9.01 +2.01 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.55 +2.00 63 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 7.99 +1.86 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.69 +1.95 64 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 7.28 +1.91 64 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 6.90 +1.88 64 0 0 0
30DEC26 147.50 C 6.65 6.65 6.65 6.56 +1.86 64 2 5 +2
30DEC26 150.00 C 0.00 0.00 0.00 6.23 +1.83 64 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 5.87 +1.76 64 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.53 +1.68 64 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 5.21 +1.61 64 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 4.91 +1.54 64 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 4.62 +1.47 64 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 4.35 +1.40 64 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 4.10 +1.34 64 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 3.86 +1.28 64 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 3.64 +1.23 64 0 50 0
30DEC26 175.00 C 3.30 3.30 3.30 3.43 +1.17 64 1 49 +1
30DEC26 177.50 C 0.00 0.00 0.00 3.23 +1.11 64 0 62 0
30DEC26 180.00 C 3.50 3.50 3.50 3.04 +1.06 64 1 36 0
30DEC26 182.50 C 0.00 0.00 0.00 2.86 +1.01 64 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.70 +0.96 64 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.54 +0.92 64 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 2.40 +0.88 64 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 2.26 +0.84 64 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 2.13 +0.80 64 0 2 0
30DEC26 197.50 C 0.00 0.00 0.00 2.01 +0.80 64 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 1.89 +0.75 64 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 1.68 +0.68 64 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.50 +0.60 64 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.33 +0.54 64 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 1.19 +0.49 64 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 1.06 +0.45 64 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.94 +0.40 64 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.84 +0.36 64 0 4 0
30DEC26 240.00 C 1.08 1.08 1.08 0.75 +0.34 64 10 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.67 +0.31 64 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.60 +0.28 64 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.53 +0.25 64 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.48 +0.23 64 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.41 +0.19 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.37 +0.18 64 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.33 +0.16 64 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.30 +0.15 64 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.27 +0.14 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.24 +0.12 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.21 +0.10 63 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.19 +0.09 64 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 42.54 +5.25 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.70 +5.17 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.93 +5.02 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.13 +4.90 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.61 +4.76 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 33.79 +4.25 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.31 +4.30 57 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 30.92 +4.44 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.73 +4.45 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.16 +4.12 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.39 +4.52 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.20 +4.43 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.03 +4.19 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.97 +4.14 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.80 +4.03 60 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 21.46 +3.58 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.83 +3.72 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.90 +3.71 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.99 +3.57 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.93 +3.44 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.14 +3.37 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.69 +3.61 61 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 15.52 +3.09 60 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 14.75 +2.94 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 14.04 +2.68 59 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 13.39 +2.71 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.78 +2.64 60 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 12.20 +2.47 60 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 11.84 +2.68 60 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 11.35 +2.45 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.87 +2.34 61 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 10.26 +2.10 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.98 +2.16 61 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 9.58 +2.08 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 9.21 +2.03 61 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 8.84 +2.02 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.48 +1.99 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.13 +1.96 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.76 +1.89 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.42 +1.84 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.08 +1.77 61 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 6.76 +1.71 61 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 6.46 +1.65 61 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 6.17 +1.60 61 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.90 +1.55 61 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 5.64 +1.50 61 0 15 0
30MAR27 180.00 C 4.00 4.80 4.00 5.39 +1.44 61 2 17 +1
30MAR27 182.50 C 0.00 0.00 0.00 5.15 +1.39 61 0 0 0
30MAR27 185.00 C 4.70 5.50 4.70 4.92 +1.34 61 2 15 0
30MAR27 187.50 C 0.00 0.00 0.00 4.70 +1.29 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 4.50 +1.26 61 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 4.30 +1.21 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 4.11 +1.17 61 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 3.93 +1.12 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 3.76 +1.09 61 0 55 0
30MAR27 205.00 C 4.16 4.16 4.16 3.44 +1.01 61 5 5 +5
30MAR27 210.00 C 0.00 0.00 0.00 3.15 +0.94 61 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.89 +0.88 61 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.64 +0.81 61 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 2.42 +0.76 61 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 2.22 +0.75 61 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.04 +0.66 61 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.87 +0.65 61 0 30 0
30MAR27 245.00 C 2.00 2.00 2.00 1.67 +0.52 61 4 43 0
30MAR27 250.00 C 0.00 0.00 0.00 1.54 +0.52 61 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.41 +0.48 61 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.30 +0.45 61 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 1.20 +0.42 61 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 1.10 +0.39 61 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.02 +0.37 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 0.94 +0.34 61 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 0.86 +0.31 61 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.80 +0.30 61 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 44.11 +4.87 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.37 +5.07 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.68 +4.97 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 39.08 +4.89 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.53 +4.80 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.02 +4.69 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.56 +4.58 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 33.17 +4.47 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 31.86 +4.25 59 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 30.55 +4.19 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 29.29 +3.66 59 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 28.39 +3.83 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 27.81 +4.28 61 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 26.67 +4.11 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 25.53 +3.90 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 24.52 +3.78 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 23.57 +3.67 61 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 22.62 +3.53 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 21.67 +3.34 61 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 20.73 +3.16 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.95 +3.15 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.18 +3.15 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.42 +3.10 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 17.65 +2.93 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 16.88 +2.76 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 16.21 +2.69 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.61 +2.69 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 15.02 +2.70 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 14.42 +2.61 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 13.82 +2.46 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.23 +2.33 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 12.69 +2.24 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 12.24 +2.24 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 11.78 +2.23 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.33 +2.22 60 0 13 0
29JUN27 152.50 C 11.76 11.76 11.76 10.88 +2.10 60 2 33 +2
TOTAL CALL 2,075 26,588 +1,346
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 116 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.03 104 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.08 100 0 140 0
17JUL26 85.00 P 0.23 0.23 0.23 0.04 -0.19 96 1 64 0
17JUL26 87.50 P 0.17 0.17 0.17 0.10 -0.36 96 1 11 -1
17JUL26 90.00 P 0.22 0.22 0.22 0.22 -0.66 96 1 19 0
17JUL26 92.50 P 0.00 0.00 0.00 0.45 -1.04 96 0 12 0
17JUL26 95.00 P 3.10 3.10 2.85 0.79 -1.61 94 65 37 -14
17JUL26 97.50 P 3.32 3.38 1.39 1.35 -2.21 94 65 73 +58
17JUL26 100.00 P 4.10 4.10 4.10 2.15 -2.90 93 20 6 -14
17JUL26 102.50 P 0.00 0.00 0.00 3.27 -3.32 94 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 4.54 -3.97 92 0 2 0
17JUL26 107.50 P 0.00 0.00 0.00 6.22 -4.40 92 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 8.12 -4.74 93 0 21 0
17JUL26 112.50 P 0.00 0.00 0.00 10.15 -5.04 91 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 12.44 -5.69 95 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 14.75 -5.90 95 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 17.57 -5.62 129 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 19.80 -5.95 122 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 22.32 -5.85 135 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 24.90 -5.10 152 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 27.55 -4.95 174 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.05 -0.09 85 0 60 0
24JUL26 77.50 P 0.00 0.00 0.00 0.09 -0.17 84 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 0.17 -0.27 84 0 0 0
24JUL26 82.50 P 1.04 1.04 0.58 0.30 -0.38 84 16 16 +16
24JUL26 85.00 P 0.00 0.00 0.00 0.50 -0.56 84 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.74 -0.83 83 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 1.13 -1.10 83 0 0 0
24JUL26 92.50 P 4.50 4.50 4.50 1.63 -1.48 82 1 1 +1
24JUL26 95.00 P 4.70 4.70 4.70 2.29 -1.97 82 15 15 +15
24JUL26 97.50 P 6.12 6.12 6.12 3.09 -2.45 82 15 15 +15
24JUL26 100.00 P 3.95 3.95 3.95 4.08 -2.92 81 2 2 +2
24JUL26 102.50 P 0.00 0.00 0.00 5.30 -3.09 82 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 6.64 -3.49 81 0 0 0
24JUL26 107.50 P 11.00 11.00 7.90 8.18 -3.83 81 2 0 0
24JUL26 110.00 P 0.00 0.00 0.00 10.00 -4.01 83 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 11.82 -4.75 83 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 13.76 -5.09 83 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 15.84 -5.35 83 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 18.44 -5.15 94 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.05 78 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.07 80 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.12 81 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.16 -0.20 79 0 3 0
30JUL26 77.50 P 0.75 0.75 0.75 0.27 -0.30 80 15 64 +15
30JUL26 80.00 P 1.11 1.11 0.88 0.44 -0.37 80 45 226 +42
30JUL26 82.50 P 1.11 1.11 1.11 0.67 -0.54 80 8 103 -5
30JUL26 85.00 P 0.00 0.00 0.00 0.96 -0.72 79 0 67 0
30JUL26 87.50 P 1.30 1.30 1.30 1.32 -0.99 79 1 26 0
30JUL26 90.00 P 1.72 1.72 1.72 1.81 -1.28 78 1 141 +1
30JUL26 92.50 P 5.26 5.26 3.60 2.45 -1.61 78 4 132 +3
30JUL26 95.00 P 5.84 5.84 4.67 3.22 -2.06 78 32 108 +19
30JUL26 97.50 P 8.19 8.19 6.10 4.12 -2.43 78 33 111 -11
30JUL26 100.00 P 7.60 7.60 5.06 5.18 -2.79 78 26 742 -25
30JUL26 102.50 P 6.57 6.57 6.57 6.46 -3.21 78 3 117 +3
30JUL26 105.00 P 0.00 0.00 0.00 7.88 -3.19 79 0 139 0
30JUL26 107.50 P 9.10 9.10 9.10 9.40 -3.47 79 2 37 -2
30JUL26 110.00 P 0.00 0.00 0.00 11.37 -3.43 83 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 12.82 -4.49 79 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 14.69 -4.78 79 0 55 0
30JUL26 117.50 P 0.00 0.00 0.00 16.68 -5.04 80 5 15 0
30JUL26 120.00 P 0.00 0.00 0.00 18.89 -4.99 82 0 706 0
30JUL26 122.50 P 0.00 0.00 0.00 20.66 -5.73 76 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 23.74 -4.80 93 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 25.61 -5.62 86 0 49 0
30JUL26 130.00 P 33.00 33.00 33.00 28.29 -5.42 95 2 53 0
30JUL26 132.50 P 0.00 0.00 0.00 30.00 -6.21 81 0 47 0
30JUL26 135.00 P 0.00 0.00 0.00 32.66 -5.79 90 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 35.07 -6.06 92 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 37.10 -6.42 75 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 39.69 -6.25 85 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 42.10 -6.17 82 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 44.54 -6.34 79 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 47.15 -5.35 92 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 49.51 -5.49 80 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 52.00 -5.50 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 54.87 -5.13 115 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 57.00 -5.50 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 59.50 -5.50 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 62.00 -5.50 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 64.50 -5.50 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 67.00 -5.50 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 69.50 -5.50 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 72.00 -5.50 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 74.50 -5.50 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 77.00 -5.50 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 79.50 -5.50 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 82.00 -5.50 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 84.50 -5.50 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 87.00 -5.50 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 89.50 -5.50 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 92.00 -5.50 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 94.50 -5.50 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 97.00 -5.50 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 102.00 -5.50 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 107.00 -5.50 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 112.00 -5.50 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 117.00 -5.50 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 122.00 -5.50 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.33 -0.16 74 0 17 0
28AUG26 67.50 P 0.00 0.00 0.00 0.47 -0.23 74 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.68 -0.30 74 0 91 0
28AUG26 72.50 P 0.00 0.00 0.00 0.93 -0.39 74 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 1.23 -0.51 75 0 22 0
28AUG26 77.50 P 0.00 0.00 0.00 1.61 -0.60 74 0 75 0
28AUG26 80.00 P 2.38 2.38 1.97 1.99 -0.78 73 31 92 +25
28AUG26 82.50 P 2.38 2.41 2.38 2.50 -0.96 73 150 180 +105
28AUG26 85.00 P 2.91 2.93 2.91 3.11 -1.13 73 60 95 +16
28AUG26 87.50 P 3.56 3.59 3.56 3.79 -1.35 73 75 106 +61
28AUG26 90.00 P 5.03 5.03 4.30 4.60 -1.61 73 76 129 +74
28AUG26 92.50 P 5.19 5.19 5.13 5.45 -1.89 72 60 91 +60
28AUG26 95.00 P 6.15 6.27 6.15 6.46 -2.12 72 31 1,270 -28
28AUG26 97.50 P 10.56 10.56 7.34 7.51 -2.44 72 30 157 +15
28AUG26 100.00 P 13.20 13.20 13.20 8.73 -2.65 72 5 284 0
28AUG26 102.50 P 12.14 12.14 10.20 10.20 -2.78 74 17 35 +17
28AUG26 105.00 P 0.00 0.00 0.00 11.51 -3.16 73 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 13.02 -3.40 73 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 14.52 -3.77 73 0 14 0
28AUG26 112.50 P 0.00 0.00 0.00 16.27 -3.90 73 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 18.60 -3.53 78 5 174 +5
28AUG26 117.50 P 0.00 0.00 0.00 20.48 -3.69 78 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.95 -4.28 76 0 6 0
28AUG26 122.50 P 0.00 0.00 0.00 23.68 -4.68 74 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 25.72 -4.87 74 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 27.61 -5.22 73 0 92 0
28AUG26 130.00 P 0.00 0.00 0.00 29.81 -5.31 74 0 4 0
28AUG26 132.50 P 0.00 0.00 0.00 32.08 -5.34 76 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 35.09 -4.70 84 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 36.69 -5.48 78 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 39.34 -5.17 83 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 40.85 -6.15 75 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 43.18 -6.16 75 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 45.59 -6.02 76 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.76 -6.44 74 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 50.18 -6.43 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.39 -6.55 71 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 55.05 -6.25 77 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.36 -6.41 74 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 59.67 -6.44 71 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 62.25 -6.24 75 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 64.66 -6.51 74 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 67.39 -6.13 83 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 69.50 -6.52 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 72.05 -6.43 74 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 74.53 -6.46 73 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 77.02 -6.33 74 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 79.51 -5.49 74 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 82.00 -5.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 84.50 -5.50 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 87.27 -5.23 94 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 90.07 -4.93 104 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 92.00 -5.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.85 -0.29 70 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 1.16 -0.28 70 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.43 -0.48 69 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.85 -0.57 69 0 4 0
29SEP26 75.00 P 0.00 0.00 0.00 2.36 -0.63 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.94 -0.73 70 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 3.54 -0.87 70 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 4.27 -1.01 70 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 4.89 -1.31 70 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 5.76 -1.48 69 0 108 0
29SEP26 90.00 P 0.00 0.00 0.00 6.72 -1.63 70 0 43 0
29SEP26 92.50 P 0.00 0.00 0.00 7.75 -1.80 70 0 240 0
29SEP26 95.00 P 0.00 0.00 0.00 8.82 -2.05 70 0 510 0
29SEP26 97.50 P 12.23 12.23 11.65 10.12 -2.08 70 75 595 +75
29SEP26 100.00 P 13.84 13.84 12.98 11.32 -2.41 70 135 530 +135
29SEP26 102.50 P 14.81 14.81 14.81 12.68 -2.57 70 15 70 +15
29SEP26 105.00 P 13.99 13.99 13.99 13.95 -2.92 69 15 66 +15
29SEP26 107.50 P 0.00 0.00 0.00 15.76 -2.83 71 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 17.26 -3.05 71 0 201 0
29SEP26 112.50 P 22.21 22.21 22.21 19.21 -2.96 72 60 299 +60
29SEP26 115.00 P 0.00 0.00 0.00 20.94 -3.13 73 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 22.51 -3.47 72 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 24.46 -3.56 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.07 -4.01 71 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 28.11 -4.03 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.20 -4.11 73 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 32.05 -4.45 72 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 34.19 -4.51 73 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 36.36 -4.60 74 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 38.66 -4.60 75 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 40.81 -4.75 76 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 42.95 -4.94 76 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 45.16 -5.11 76 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 47.47 -5.16 77 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 49.32 -5.74 74 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 51.93 -5.55 77 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 54.24 -5.69 77 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 56.50 -5.73 77 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 58.91 -5.95 78 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 61.32 -5.46 79 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 64.01 -4.64 83 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 66.58 -4.66 86 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 68.75 -4.77 84 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 71.46 -5.26 88 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 72.80 -5.68 76 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 76.09 -4.90 87 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 78.10 -6.06 83 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 80.79 -5.29 87 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 82.84 -6.19 83 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 85.14 -6.15 81 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 87.35 -6.41 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 90.07 -5.85 83 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 92.40 -5.86 81 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.79 -6.37 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 97.41 -6.18 84 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 102.16 -5.93 80 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 107.66 -5.37 93 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 112.00 -6.29 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 117.00 -6.26 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 122.00 -5.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 127.00 -5.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 132.00 -5.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 137.00 -5.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 142.00 -5.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 147.00 -5.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 152.00 -5.50 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 157.00 -5.50 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 162.00 -5.50 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 167.00 -5.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 172.00 -5.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 177.00 -5.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 182.00 -5.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 187.00 -5.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 192.00 -5.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 197.00 -5.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.34 -0.37 66 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 1.69 -0.45 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.19 -0.48 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.68 -0.57 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.26 -0.68 67 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 3.87 -0.82 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.63 -0.89 67 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 5.38 -1.07 67 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 6.12 -1.30 66 0 2 0
29OCT26 87.50 P 0.00 0.00 0.00 7.11 -1.44 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.13 -1.55 67 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 9.12 -1.83 66 0 60 0
29OCT26 95.00 P 13.70 13.70 11.68 10.41 -1.88 67 60 129 +45
29OCT26 97.50 P 0.00 0.00 0.00 11.52 -2.11 67 0 204 0
29OCT26 100.00 P 14.81 14.81 14.06 12.78 -2.38 66 60 117 +60
29OCT26 102.50 P 0.00 0.00 0.00 14.15 -2.16 67 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 15.50 -2.78 66 0 45 0
29OCT26 107.50 P 20.54 20.54 20.54 17.22 -2.79 67 15 15 +15
29OCT26 110.00 P 22.34 22.34 22.34 18.32 -3.42 65 15 15 +15
29OCT26 112.50 P 0.00 0.00 0.00 20.48 -3.02 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.20 -3.20 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.23 -3.08 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.94 -3.29 69 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.95 -3.32 70 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 29.86 -3.47 70 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 31.69 -3.71 70 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 33.83 -3.68 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.55 -0.33 64 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 3.07 -0.41 64 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 3.68 -0.44 64 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 4.29 -0.59 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.05 -0.60 64 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 5.83 -0.73 65 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.67 -0.85 65 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 7.59 -0.90 65 0 0 0
30DEC26 85.00 P 8.15 8.15 8.15 8.29 -1.36 63 3 406 +3
30DEC26 87.50 P 0.00 0.00 0.00 9.30 -1.50 63 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 10.38 -1.62 63 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 11.53 -1.82 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 12.74 -1.97 63 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 14.03 -1.92 63 0 123 0
30DEC26 100.00 P 0.00 0.00 0.00 15.38 -2.09 63 0 450 0
30DEC26 102.50 P 19.78 19.78 16.59 17.08 -1.74 65 17 53 +15
30DEC26 105.00 P 0.00 0.00 0.00 18.21 -2.26 63 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 19.75 -2.70 63 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 21.38 -2.82 64 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 23.03 -2.92 64 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 24.70 -3.02 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 26.44 -3.18 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.22 -3.32 64 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 30.05 -3.43 65 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 32.04 -3.38 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.98 -3.49 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.87 -3.68 66 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 37.89 -3.74 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 39.84 -3.89 66 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 41.87 -4.00 66 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 44.01 -4.07 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.10 -4.19 67 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 47.99 -4.52 66 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 50.19 -4.55 67 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 52.43 -4.59 68 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 54.52 -4.82 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.63 -4.80 67 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 58.86 -4.83 67 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 61.22 -4.75 68 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 63.45 -4.87 68 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 65.58 -4.99 68 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 67.91 -5.05 68 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 70.17 -5.03 68 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 72.31 -5.27 68 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 74.74 -5.18 69 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 76.85 -5.36 68 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 79.40 -5.25 69 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 81.55 -5.51 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.93 -5.38 69 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 86.47 -5.30 70 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 88.64 -5.47 69 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 91.75 -4.79 74 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 94.06 -4.90 74 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 96.26 -5.38 73 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 98.85 -4.99 74 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 103.70 -5.03 75 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 108.29 -5.61 74 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 113.08 -5.37 74 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 118.24 -5.09 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 123.10 -5.13 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 127.97 -5.33 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 132.86 -4.64 79 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 137.75 -5.25 79 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 142.68 -5.33 80 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 147.65 -4.85 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 152.65 -4.85 83 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 157.65 -4.85 84 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 162.64 -4.86 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 167.00 -5.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 172.00 -5.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 177.00 -5.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 182.00 -5.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 187.00 -5.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 192.00 -5.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 197.00 -5.50 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.03 -0.43 61 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 4.66 -0.58 61 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.41 -0.63 61 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 6.12 -0.75 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.01 -0.84 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 7.91 -0.92 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 8.76 -1.09 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 9.77 -1.25 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.58 -1.57 60 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 11.76 -1.59 60 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 12.76 -1.85 60 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 14.02 -1.71 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.28 -1.86 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.57 -2.05 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.96 -2.12 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.40 -2.50 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.89 -2.39 60 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 22.43 -2.52 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.03 -3.00 60 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.67 -3.05 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.35 -3.18 61 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 29.30 -3.02 61 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 30.80 -3.39 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.63 -3.53 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.42 -3.69 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 36.27 -3.79 61 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 38.17 -3.86 61 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 40.11 -3.92 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.21 -3.92 62 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 44.38 -3.85 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 46.03 -4.22 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 48.07 -4.37 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 50.12 -4.45 62 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 52.71 -4.01 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 54.91 -3.96 64 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 56.75 -4.34 64 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 58.94 -4.33 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.10 -4.40 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.27 -4.47 65 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 65.74 -4.25 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.55 -5.81 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 68.73 -5.74 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 72.09 -4.65 65 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 74.35 -4.53 65 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 75.38 -5.81 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 77.65 -5.96 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 79.92 -4.73 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 83.69 -3.37 67 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 84.48 -4.83 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 86.77 -5.00 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 89.07 -5.04 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 91.75 -4.79 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 94.06 -4.90 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 96.26 -5.38 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 98.85 -4.99 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 103.70 -5.03 64 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 108.29 -5.61 63 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 113.08 -5.37 63 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 118.24 -5.09 66 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 123.10 -5.13 66 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 127.97 -5.33 67 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 132.86 -4.64 67 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 137.75 -5.25 68 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 142.68 -5.33 68 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 147.65 -4.85 69 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 152.65 -4.85 71 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 157.65 -4.85 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 162.64 -4.86 73 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 167.00 -5.50 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 172.00 -5.50 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 177.00 -5.50 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 182.00 -5.50 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 187.00 -5.50 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.62 -0.86 59 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 6.40 -0.82 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.20 -0.94 59 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 8.14 -0.92 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.11 -1.02 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.08 -1.10 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 11.13 -1.27 59 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 12.29 -1.28 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.24 -1.59 58 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 14.29 -1.77 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 15.64 -1.72 58 0 35 0
29JUN27 92.50 P 17.96 17.96 17.96 16.77 -1.94 58 15 15 +15
29JUN27 95.00 P 0.00 0.00 0.00 18.05 -2.06 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.39 -2.17 57 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 20.78 -2.27 58 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 22.70 -1.90 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 23.73 -2.46 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.27 -2.54 57 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 26.86 -3.01 57 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 28.48 -2.67 57 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 30.16 -2.99 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 31.95 -3.01 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.56 -3.24 57 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 35.36 -3.31 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.53 -3.04 59 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 39.27 -3.27 58 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 41.37 -3.07 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 42.76 -3.64 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.93 -3.46 58 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 47.11 -3.06 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.89 -3.29 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 50.82 -3.38 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 52.83 -3.38 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 54.85 -3.37 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.86 -3.39 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 58.88 -3.49 59 0 167 0
TOTAL PUT 1,406 24,756 +936
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 30.500
17JUL26 20.00 C 0.00 0.00 0.00 10.52 +0.97 200 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 9.52 +0.97 178 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 8.52 +0.97 158 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 7.52 +0.97 138 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 6.53 +0.98 129 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 5.59 +1.04 138 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 4.59 +1.02 116 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 3.55 +0.93 81 0 15 0
17JUL26 28.00 C 2.01 2.01 1.97 2.60 +0.89 73 28 60 +28
17JUL26 29.00 C 0.73 1.89 0.73 1.72 +0.69 68 100 77 +17
17JUL26 30.00 C 0.31 1.19 0.31 1.02 +0.47 67 285 201 +9
17JUL26 31.00 C 0.12 0.60 0.12 0.52 +0.26 66 58 179 +49
17JUL26 32.00 C 0.12 0.29 0.12 0.23 +0.12 66 159 168 +118
17JUL26 33.00 C 0.04 0.10 0.04 0.09 +0.05 67 5 29 0
17JUL26 34.00 C 0.00 0.00 0.00 0.03 +0.01 67 0 31 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 9.58 +1.02 129 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 8.66 +1.10 134 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 7.74 +1.18 133 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 6.53 +0.96 68 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 5.64 +1.05 87 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 4.59 +0.94 65 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 3.62 +0.93 57 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 2.81 +0.87 61 0 0 0
24JUL26 29.00 C 0.95 1.90 0.94 1.98 +0.66 56 131 110 +110
24JUL26 30.00 C 1.06 1.33 1.06 1.35 +0.50 56 30 45 +15
24JUL26 31.00 C 0.44 0.93 0.44 0.89 +0.38 57 30 20 +19
24JUL26 32.00 C 0.23 0.52 0.23 0.54 +0.23 57 20 20 +20
24JUL26 33.00 C 0.20 0.35 0.20 0.30 +0.14 57 4 5 +4
24JUL26 34.00 C 0.21 0.21 0.21 0.16 +0.08 56 1 1 +1
24JUL26 35.00 C 0.00 0.00 0.00 0.08 +0.04 56 0 0 0
24JUL26 36.00 C 0.05 0.05 0.05 0.04 +0.02 57 3 3 +3
24JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.67 +1.11 160 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.26 +1.20 167 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.73 +1.17 154 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 9.70 +1.14 135 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 8.69 +1.13 121 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 7.74 +1.18 114 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 6.72 +1.15 98 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.70 +0.96 83 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 4.70 +1.05 71 0 106 0
30JUL26 27.00 C 2.28 3.76 2.28 3.76 +1.00 64 18 250 0
30JUL26 28.00 C 0.00 0.00 0.00 2.81 +0.77 54 0 674 0
30JUL26 29.00 C 1.06 2.21 1.06 2.14 +0.70 57 364 1,097 -16
30JUL26 30.00 C 0.72 1.57 0.72 1.51 +0.52 55 152 1,143 -108
30JUL26 31.00 C 0.50 1.15 0.50 1.04 +0.37 55 100 2,312 -23
30JUL26 32.00 C 0.35 0.80 0.35 0.68 +0.25 54 24 1,734 -13
30JUL26 33.00 C 0.46 0.53 0.46 0.43 +0.16 54 13 1,597 +8
30JUL26 34.00 C 0.13 0.35 0.13 0.27 +0.11 54 43 1,942 -13
30JUL26 35.00 C 0.09 0.25 0.09 0.16 +0.07 54 98 778 -43
30JUL26 36.00 C 0.05 0.13 0.05 0.09 +0.04 54 40 1,198 +30
30JUL26 37.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 1,346 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 4,064 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 499 0
30JUL26 40.00 C 0.02 0.04 0.02 0.01 0.00 56 31 807 -31
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 623 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 11.69 +1.13 107 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.26 +1.20 107 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.73 +1.17 100 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.72 +1.16 90 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.74 +1.17 83 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.74 +1.15 74 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.76 +1.15 67 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.70 +0.96 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.92 +0.87 57 0 144 0
28AUG26 27.00 C 2.82 4.08 2.81 4.08 +0.76 53 32 266 +32
28AUG26 28.00 C 2.30 3.35 2.30 3.49 +0.81 55 48 386 +44
28AUG26 29.00 C 1.80 2.85 1.80 2.88 +0.70 55 33 312 +18
28AUG26 30.00 C 1.75 2.38 1.74 2.31 +0.56 53 89 450 +25
28AUG26 31.00 C 1.15 2.00 1.15 1.91 +0.51 54 41 517 +4
28AUG26 32.00 C 1.05 1.60 1.05 1.53 +0.41 54 35 132 +14
28AUG26 33.00 C 0.95 0.95 0.95 1.22 +0.35 54 1 469 +1
28AUG26 34.00 C 1.01 1.01 1.01 0.95 +0.29 53 15 445 +15
28AUG26 35.00 C 0.47 0.80 0.47 0.74 +0.24 53 21 683 +5
28AUG26 36.00 C 0.55 0.63 0.55 0.57 +0.19 53 106 982 +18
28AUG26 37.00 C 0.25 0.51 0.25 0.44 +0.16 53 154 304 +56
28AUG26 38.00 C 0.38 0.38 0.38 0.33 +0.12 53 1 326 0
28AUG26 39.00 C 0.19 0.30 0.19 0.24 +0.09 53 320 495 +248
28AUG26 40.00 C 0.19 0.26 0.19 0.19 +0.08 53 503 905 +467
28AUG26 41.00 C 0.00 0.00 0.00 0.14 +0.06 53 0 1,313 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 395 0
28AUG26 43.00 C 0.11 0.11 0.11 0.08 +0.04 54 5 82 0
28AUG26 44.00 C 0.06 0.08 0.06 0.06 +0.03 54 4 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 12.70 +1.15 92 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.17 +1.12 85 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.69 +1.13 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.26 +1.20 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.73 +1.17 78 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 9.72 +1.15 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.74 +1.17 64 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.74 +1.07 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.87 +1.01 55 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 6.09 +1.08 55 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.33 +0.88 54 0 90 0
29SEP26 27.00 C 3.37 3.41 3.37 4.51 +0.77 50 30 1,256 0
29SEP26 28.00 C 0.00 0.00 0.00 3.97 +0.72 51 8 360 0
29SEP26 29.00 C 2.69 3.44 2.69 3.38 +0.60 50 75 314 +28
29SEP26 30.00 C 2.38 2.92 2.32 2.90 +0.55 51 99 996 +33
29SEP26 31.00 C 2.05 2.51 2.05 2.46 +0.48 50 31 733 +24
29SEP26 32.00 C 0.00 0.00 0.00 2.11 +0.44 51 0 857 0
29SEP26 33.00 C 1.76 1.76 1.76 1.76 +0.37 51 5 628 -4
29SEP26 34.00 C 0.00 0.00 0.00 1.47 +0.32 51 0 648 0
29SEP26 35.00 C 1.27 1.27 1.27 1.22 +0.29 51 3 1,184 -3
29SEP26 36.00 C 0.00 0.00 0.00 1.00 +0.23 50 0 377 0
29SEP26 37.00 C 0.00 0.00 0.00 0.83 +0.21 50 0 1,092 0
29SEP26 38.00 C 0.00 0.00 0.00 0.67 +0.17 50 0 559 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 +0.15 50 0 294 0
29SEP26 40.00 C 0.56 0.56 0.56 0.45 +0.13 51 2 585 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.36 +0.10 50 0 730 0
29SEP26 42.00 C 0.35 0.35 0.35 0.29 +0.09 50 1 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 +0.07 50 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.06 50 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 +0.05 50 0 459 0
29SEP26 46.00 C 0.17 0.17 0.17 0.12 +0.04 50 2 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.03 51 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 134 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 186 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 11.69 +1.13 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.26 +1.19 70 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.73 +1.15 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.72 +1.08 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.74 +1.17 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.89 +1.12 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.16 +1.14 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.35 +1.03 51 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.68 +0.99 51 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.01 +0.84 51 0 105 0
29OCT26 28.00 C 3.34 4.42 3.30 4.40 +0.70 50 52 160 -50
29OCT26 29.00 C 3.14 3.23 3.11 3.87 +0.65 50 41 107 +6
29OCT26 30.00 C 3.25 3.25 3.25 3.36 +0.56 50 5 208 -5
29OCT26 31.00 C 0.00 0.00 0.00 2.93 +0.48 49 0 90 0
29OCT26 32.00 C 0.00 0.00 0.00 2.53 +0.41 49 0 60 0
29OCT26 33.00 C 0.00 0.00 0.00 2.17 +0.35 49 0 290 0
29OCT26 34.00 C 0.00 0.00 0.00 1.87 +0.33 49 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 1.59 +0.27 49 0 82 0
29OCT26 36.00 C 1.01 1.30 1.01 1.36 +0.25 49 2 49 0
29OCT26 37.00 C 0.00 0.00 0.00 1.14 +0.20 49 0 177 0
29OCT26 38.00 C 1.10 1.10 1.10 0.98 +0.19 49 1 18 +1
29OCT26 39.00 C 0.97 0.97 0.97 0.82 +0.15 49 1 16 +1
29OCT26 40.00 C 0.56 0.56 0.56 0.70 +0.15 49 1 6 0
30DEC26 19.00 C 0.00 0.00 0.00 11.80 +1.16 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.37 +1.29 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.96 +1.31 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.12 +1.28 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.13 +1.07 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.50 +1.17 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.76 +1.12 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.01 +1.00 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.34 +0.70 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.79 +0.74 50 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.20 +0.79 50 0 187 0
30DEC26 29.00 C 0.00 0.00 0.00 4.70 +0.68 49 0 99 0
30DEC26 30.00 C 0.00 0.00 0.00 4.21 +0.69 49 8 115 0
30DEC26 31.00 C 0.00 0.00 0.00 3.77 +0.58 49 0 117 0
30DEC26 32.00 C 0.00 0.00 0.00 3.37 +0.52 49 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 3.03 +0.50 49 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 2.69 +0.44 49 0 463 0
30DEC26 35.00 C 0.00 0.00 0.00 2.40 +0.42 49 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 2.13 +0.38 49 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.89 +0.35 49 0 417 0
30DEC26 38.00 C 1.80 1.80 1.80 1.68 +0.33 48 1 414 -1
30DEC26 39.00 C 0.00 0.00 0.00 1.47 +0.28 48 0 122 0
30DEC26 40.00 C 1.05 1.05 1.05 1.31 +0.27 48 1 301 0
30DEC26 41.00 C 0.00 0.00 0.00 1.16 +0.25 48 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 +0.21 48 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 0.90 +0.21 48 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 +0.18 48 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.69 +0.16 48 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 +0.16 48 0 215 0
30DEC26 47.00 C 0.48 0.68 0.48 0.54 +0.13 48 21 391 -7
30DEC26 48.00 C 0.00 0.00 0.00 0.47 +0.11 48 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 +0.11 48 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.36 +0.09 48 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.26 +0.07 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 +0.05 48 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 +0.04 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 12.26 +1.11 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.85 +1.10 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.43 +1.08 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.63 +1.04 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.86 +1.00 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.14 +0.96 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.41 +0.94 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.78 +1.00 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.17 +0.94 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.60 +0.77 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.07 +0.69 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.58 +0.66 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.10 +0.68 48 0 229 0
30MAR27 31.00 C 0.00 0.00 0.00 4.59 +0.58 47 0 304 0
30MAR27 32.00 C 0.00 0.00 0.00 4.18 +0.53 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 3.92 +0.58 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 3.58 +0.56 47 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 3.25 +0.48 47 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 2.98 +0.39 47 0 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 2.72 +0.38 47 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.46 +0.32 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.25 +0.31 47 0 84 0
30MAR27 40.00 C 1.89 2.00 1.85 2.05 +0.30 47 31 73 -3
30MAR27 41.00 C 0.00 0.00 0.00 1.85 +0.25 47 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.70 +0.25 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.55 +0.25 47 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.40 +0.21 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.27 +0.19 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.16 +0.19 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 +0.17 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.95 +0.15 47 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.87 +0.14 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.79 +0.14 47 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.61 +0.10 47 0 12 0
30MAR27 55.00 C 0.51 0.51 0.51 0.49 +0.09 47 1 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 +0.07 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 +0.06 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.05 47 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 12.57 +1.10 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.25 +1.29 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.85 +1.27 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.10 +1.12 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.31 +1.01 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.77 +1.12 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.00 +1.03 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.37 +0.95 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.90 +0.94 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.27 +0.76 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.78 +0.73 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 6.31 +0.70 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.87 +0.66 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 5.47 +0.63 47 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 5.09 +0.62 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.69 +0.52 47 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.35 +0.49 46 0 105 0
29JUN27 35.00 C 3.52 3.52 3.52 3.94 +0.34 46 1 12 0
29JUN27 36.00 C 3.11 3.11 3.11 3.86 +0.46 48 1 6 0
29JUN27 37.00 C 0.00 0.00 0.00 3.51 +0.37 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.36 +0.54 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.00 +0.39 47 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.86 +0.43 47 0 11 0
29JUN27 41.00 C 2.80 2.80 2.80 2.68 +0.42 47 6 17 +6
29JUN27 42.00 C 0.00 0.00 0.00 2.49 +0.37 47 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 2.30 +0.32 47 0 28 0
TOTAL CALL 3,575 65,720 +1,159
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
17JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 12 0
17JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.06 63 0 40 0
17JUL26 28.00 P 0.21 0.21 0.07 0.06 -0.16 66 12 34 -2
17JUL26 29.00 P 0.80 0.80 0.17 0.19 -0.35 65 31 135 +19
17JUL26 30.00 P 0.80 0.80 0.41 0.48 -0.56 64 48 226 +15
17JUL26 31.00 P 1.44 1.44 0.96 0.98 -0.79 63 17 82 +15
17JUL26 32.00 P 2.10 2.13 1.56 1.69 -0.95 62 88 75 +30
17JUL26 33.00 P 0.00 0.00 0.00 2.55 -0.94 59 0 26 0
17JUL26 34.00 P 0.00 0.00 0.00 3.52 -0.95 65 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 4.50 -1.12 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 5.50 -1.10 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 6.50 -1.18 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 7.50 -1.21 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 8.50 -1.20 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 9.50 -1.18 0 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 15 0
24JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.08 58 0 0 0
24JUL26 27.00 P 0.47 0.47 0.35 0.18 -0.17 57 15 15 +15
24JUL26 28.00 P 0.62 0.65 0.34 0.35 -0.31 56 54 65 +34
24JUL26 29.00 P 1.40 1.41 0.61 0.66 -0.44 56 80 80 +65
24JUL26 30.00 P 2.12 2.12 1.03 1.08 -0.62 55 80 60 +60
24JUL26 31.00 P 0.00 0.00 0.00 1.67 -0.76 55 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 2.37 -0.75 54 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 3.17 -0.85 53 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 3.97 -1.17 32 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 5.03 -1.10 56 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 5.89 -1.25 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 6.95 -1.21 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 7.89 -1.26 0 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 8.83 -1.26 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30JUL26 19.50 P 0.01 0.01 0.01 0.01 0.00 84 10 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 609 0
30JUL26 24.00 P 0.07 0.07 0.05 0.03 -0.04 55 13 857 +13
30JUL26 25.00 P 0.10 0.10 0.09 0.07 -0.08 54 30 727 -15
30JUL26 26.00 P 0.39 0.39 0.15 0.16 -0.12 54 54 1,009 +9
30JUL26 27.00 P 0.62 0.62 0.29 0.31 -0.20 54 42 1,284 -41
30JUL26 28.00 P 1.03 1.03 0.47 0.52 -0.34 53 38 725 -1
30JUL26 29.00 P 1.48 1.48 0.81 0.85 -0.43 52 263 1,246 +6
30JUL26 30.00 P 1.84 1.84 1.28 1.29 -0.62 52 38 1,165 +17
30JUL26 31.00 P 2.52 2.52 1.82 1.85 -0.76 51 90 913 +15
30JUL26 32.00 P 2.56 2.56 2.56 2.51 -0.87 50 30 987 0
30JUL26 33.00 P 3.33 3.33 3.33 3.41 -0.83 56 7 795 0
30JUL26 34.00 P 4.30 4.30 4.30 4.14 -1.00 49 1 1,522 -1
30JUL26 35.00 P 5.36 5.36 5.36 5.16 -0.97 58 8 1,311 0
30JUL26 36.00 P 7.46 7.46 7.05 6.00 -1.14 46 2 386 0
30JUL26 37.00 P 7.01 7.01 6.80 6.95 -1.21 0 2 699 0
30JUL26 38.00 P 0.00 0.00 0.00 7.90 -1.25 0 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 8.84 -1.25 0 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 9.92 -1.07 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.65 -1.34 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.69 -1.33 0 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 12.74 -1.28 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.64 -1.37 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.71 -1.30 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.83 -1.18 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.88 -1.13 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.79 -1.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 31 0
28AUG26 20.00 P 0.04 0.04 0.04 0.03 -0.01 55 7 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 1,577 0
28AUG26 22.00 P 0.11 0.11 0.11 0.10 -0.03 54 200 318 +112
28AUG26 23.00 P 0.23 0.23 0.23 0.17 -0.05 53 17 353 +17
28AUG26 24.00 P 0.44 0.44 0.44 0.26 -0.10 52 15 492 +11
28AUG26 25.00 P 0.57 0.57 0.38 0.41 -0.14 52 36 319 +36
28AUG26 26.00 P 0.00 0.00 0.00 0.62 -0.18 52 0 383 0
28AUG26 27.00 P 0.82 0.82 0.82 0.89 -0.25 52 1 333 0
28AUG26 28.00 P 1.80 1.80 1.14 1.22 -0.33 52 40 501 0
28AUG26 29.00 P 2.30 2.30 1.56 1.63 -0.41 51 30 641 +3
28AUG26 30.00 P 2.05 2.05 2.05 2.10 -0.51 51 15 989 0
28AUG26 31.00 P 2.64 2.64 2.57 2.66 -0.62 51 75 1,142 +42
28AUG26 32.00 P 3.50 3.50 3.23 3.27 -0.75 50 17 450 +3
28AUG26 33.00 P 0.00 0.00 0.00 3.96 -0.87 50 0 642 0
28AUG26 34.00 P 5.76 5.76 5.76 4.73 -0.83 50 1 822 0
28AUG26 35.00 P 5.76 5.76 5.39 5.51 -0.93 50 11 247 +9
28AUG26 36.00 P 0.00 0.00 0.00 6.37 -0.92 50 0 356 0
28AUG26 37.00 P 7.14 7.14 7.14 7.24 -0.92 50 1 261 0
28AUG26 38.00 P 7.94 7.94 7.94 8.14 -1.20 49 1 178 0
28AUG26 39.00 P 0.00 0.00 0.00 9.07 -1.06 48 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.01 -1.21 46 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.02 -1.13 50 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 11.78 -1.37 0 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 12.90 -1.22 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.78 -1.32 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.88 -1.26 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.83 -1.21 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.88 -1.24 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.79 -1.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 83 0
29SEP26 20.00 P 0.17 0.17 0.17 0.09 -0.03 50 120 387 +41
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.05 50 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.07 50 0 451 0
29SEP26 23.00 P 0.46 0.46 0.46 0.37 -0.10 50 10 1,323 -10
29SEP26 24.00 P 0.50 0.50 0.50 0.51 -0.16 49 3 1,088 0
29SEP26 25.00 P 1.05 1.05 1.04 0.72 -0.20 50 19 809 0
29SEP26 26.00 P 1.39 1.39 1.39 0.98 -0.25 49 38 458 +8
29SEP26 27.00 P 1.56 1.56 1.56 1.30 -0.30 49 130 1,543 +130
29SEP26 28.00 P 0.00 0.00 0.00 1.68 -0.36 49 0 993 0
29SEP26 29.00 P 2.04 2.04 2.04 2.11 -0.43 49 3 1,052 -3
29SEP26 30.00 P 3.42 3.42 2.60 2.60 -0.52 49 17 2,241 -16
29SEP26 31.00 P 3.81 3.81 3.81 3.21 -0.56 49 15 3,303 -15
29SEP26 32.00 P 3.80 3.80 3.79 3.82 -0.62 49 30 3,511 -30
29SEP26 33.00 P 0.00 0.00 0.00 4.48 -0.76 49 0 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 5.20 -0.87 49 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 5.97 -0.91 49 1 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 6.81 -0.94 50 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.66 -0.98 51 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.48 -1.06 50 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.29 -1.01 48 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.03 -1.20 39 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.15 -1.02 48 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.17 -0.98 52 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.02 -1.13 46 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 13.91 -1.19 0 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.04 -1.10 52 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.87 -1.17 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.88 -1.24 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 17.79 -1.32 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 18.74 -1.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.82 -1.19 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.21 -1.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.74 -1.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.24 -1.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.85 -1.28 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.30 -1.20 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 -0.05 49 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 -0.06 48 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.25 -0.09 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.38 -0.12 49 0 17 0
29OCT26 23.00 P 0.00 0.00 0.00 0.54 -0.16 49 0 214 0
29OCT26 24.00 P 0.00 0.00 0.00 0.75 -0.18 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 1.00 -0.23 48 0 71 0
29OCT26 26.00 P 1.62 1.62 1.62 1.29 -0.27 48 3 247 +3
29OCT26 27.00 P 1.58 1.58 1.58 1.63 -0.33 48 1 199 +1
29OCT26 28.00 P 2.65 2.65 2.65 1.99 -0.42 47 110 282 +110
29OCT26 29.00 P 2.67 2.67 2.55 2.50 -0.43 48 30 131 -5
29OCT26 30.00 P 3.35 3.36 3.35 3.00 -0.50 48 30 97 +15
29OCT26 31.00 P 0.00 0.00 0.00 3.50 -0.63 47 0 395 0
29OCT26 32.00 P 0.00 0.00 0.00 4.23 -0.56 49 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 4.86 -0.65 48 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 5.57 -0.69 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.31 -0.89 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.09 -0.93 49 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 7.89 -1.00 49 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 8.73 -1.03 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.45 -1.23 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.38 -1.18 47 0 0 0
30DEC26 19.00 P 0.38 0.38 0.38 0.25 -0.07 47 50 1,295 +50
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30DEC26 20.00 P 0.50 0.53 0.43 0.39 -0.07 48 80 55 +20
30DEC26 21.00 P 0.53 0.53 0.53 0.53 -0.09 48 1 69 0
30DEC26 22.00 P 0.86 0.86 0.70 0.70 -0.13 47 16 630 +15
30DEC26 23.00 P 1.20 1.20 1.20 0.92 -0.15 47 1 426 +1
30DEC26 24.00 P 1.50 1.50 1.50 1.18 -0.20 47 67 221 +67
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.23 47 0 1,641 0
30DEC26 26.00 P 2.15 2.15 2.15 1.81 -0.27 47 1 572 +1
30DEC26 27.00 P 2.76 2.76 2.76 2.20 -0.31 47 130 826 +130
30DEC26 28.00 P 2.62 2.62 2.62 2.61 -0.38 47 1 482 -1
30DEC26 29.00 P 3.61 3.61 3.15 3.10 -0.46 47 25 627 +16
30DEC26 30.00 P 0.00 0.00 0.00 3.63 -0.48 47 0 2,862 0
30DEC26 31.00 P 0.00 0.00 0.00 4.20 -0.55 47 0 784 0
30DEC26 32.00 P 0.00 0.00 0.00 4.81 -0.57 47 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 -0.64 47 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 6.17 -0.65 47 0 427 0
30DEC26 35.00 P 0.00 0.00 0.00 6.89 -0.68 47 0 1,164 0
30DEC26 36.00 P 0.00 0.00 0.00 7.64 -0.72 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.41 -0.92 48 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 9.20 -0.97 47 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 9.99 -1.05 47 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 10.61 -1.32 43 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 11.68 -1.16 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.64 -1.10 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 13.53 -1.11 49 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.33 -1.24 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.19 -1.30 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.25 -1.14 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 17.10 -1.29 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.99 -1.15 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.91 -1.42 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.92 -1.29 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.39 -1.13 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.92 -1.19 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.31 -1.26 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.85 -1.28 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.30 -1.31 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.09 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 -0.09 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.69 -0.12 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.89 -0.15 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 -0.15 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 -0.16 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.71 -0.20 46 0 431 0
30MAR27 25.00 P 2.28 2.28 2.28 2.05 -0.23 46 2 110 0
30MAR27 26.00 P 2.57 2.57 2.57 2.43 -0.27 46 115 288 0
30MAR27 27.00 P 0.00 0.00 0.00 2.80 -0.37 45 0 853 0
30MAR27 28.00 P 3.96 3.96 3.26 3.33 -0.34 46 128 573 +109
30MAR27 29.00 P 4.23 4.23 4.23 3.84 -0.34 46 2 343 +1
30MAR27 30.00 P 4.80 4.80 4.80 4.35 -0.45 46 2 1,202 -2
30MAR27 31.00 P 0.00 0.00 0.00 4.93 -0.43 46 0 134 0
30MAR27 32.00 P 0.00 0.00 0.00 5.55 -0.48 46 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.20 -0.42 46 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 6.66 -0.88 44 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 7.58 -0.73 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.30 -0.76 47 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.06 -0.85 47 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 9.78 -0.95 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.60 -0.74 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.41 -0.76 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.16 -1.08 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.00 -1.11 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.97 -0.93 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.84 -0.86 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 15.68 -1.04 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.58 -1.06 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.40 -1.04 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.34 -1.02 46 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 19.28 -1.16 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.13 -1.12 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.54 -1.10 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.93 -1.18 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.35 -1.22 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.85 -1.28 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.30 -1.31 0 0 0 0
29JUN27 19.00 P 0.89 0.89 0.89 0.84 -0.13 47 5 30 +5
29JUN27 19.50 P 1.02 1.02 1.02 0.95 -0.14 47 1 2 0
29JUN27 20.00 P 0.00 0.00 0.00 1.07 -0.14 47 0 119 0
29JUN27 21.00 P 0.00 0.00 0.00 1.33 -0.18 47 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 -0.19 47 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.95 -0.25 47 0 52 0
29JUN27 24.00 P 2.67 2.67 2.38 2.33 -0.24 47 351 3,698 +207
29JUN27 25.00 P 3.26 3.26 2.77 2.71 -0.24 47 235 360 +120
29JUN27 26.00 P 0.00 0.00 0.00 3.15 -0.27 47 0 255 0
29JUN27 27.00 P 0.00 0.00 0.00 3.60 -0.25 47 0 104 0
29JUN27 28.00 P 4.00 4.00 4.00 4.09 -0.32 47 1 29 -1
29JUN27 29.00 P 0.00 0.00 0.00 4.55 -0.39 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.11 -0.50 47 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 5.64 -0.55 46 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.27 -0.58 47 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.00 -0.53 48 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 7.66 -0.53 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 8.27 -0.77 47 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.85 -0.96 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.69 -0.88 47 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 10.56 -0.79 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.33 -0.69 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.02 -0.80 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.81 -0.83 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.56 -0.91 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.38 -1.12 47 0 0 0
TOTAL PUT 3,294 94,607 +1,453
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$ 4.650
30JUL26 3.80 C 0.00 0.00 0.00 0.85 - 0 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.77 -0.08 56 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.67 -0.08 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.57 -0.09 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.49 -0.11 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 -0.11 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.34 -0.10 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.29 -0.07 53 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.23 -0.08 52 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.18 -0.08 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.14 -0.07 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.11 -0.06 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.06 51 0 3 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.02 53 0 1,814 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 209 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 128 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 158 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 162 0 71 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 - 50 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.83 -0.10 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.75 -0.09 51 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.60 -0.07 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 -0.10 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.42 -0.06 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.36 -0.08 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.31 -0.09 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.27 -0.08 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.24 -0.06 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.14 -0.04 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.10 -0.03 53 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.02 52 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.01 55 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 - 46 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 -0.11 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.12 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.10 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.10 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 -0.08 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.11 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.09 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.09 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.06 49 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.08 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.06 47 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.02 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.00 - 46 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.94 -0.10 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.87 -0.09 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.78 -0.11 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 -0.10 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.65 -0.11 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.55 -0.10 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.50 -0.10 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.44 -0.10 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.40 -0.09 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.36 -0.09 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.34 -0.08 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.26 -0.07 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.20 -0.05 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 - 47 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 1.03 -0.11 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 -0.11 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 -0.10 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.10 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 -0.09 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.09 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 -0.09 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.08 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.08 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 -0.08 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.07 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.06 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.04 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.03 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.01 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 - 48 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.17 -0.11 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.11 -0.11 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.10 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.00 -0.10 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 -0.10 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 -0.09 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.85 -0.09 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 -0.09 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.08 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.07 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 -0.08 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.08 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.02 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 49 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 49 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29JUN27 3.80 C 0.00 0.00 0.00 1.31 - 51 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 1.25 -0.08 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.19 -0.08 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.13 -0.08 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.08 -0.08 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.02 -0.08 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.98 -0.07 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.93 -0.07 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.88 -0.08 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.84 -0.07 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.80 -0.07 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.72 -0.07 49 0 19 0
29JUN27 5.25 C 0.69 0.69 0.69 0.64 -0.05 49 1 34 +1
29JUN27 5.50 C 0.00 0.00 0.00 0.56 -0.06 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.49 -0.05 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 -0.05 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 -0.04 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.03 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.02 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.01 49 0 1 0
TOTAL CALL 1 11,959 +1
30JUL26 3.80 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 0.00 53 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 +0.01 57 0 58 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 +0.01 54 0 175 0
30JUL26 4.30 P 0.05 0.05 0.05 0.08 +0.02 56 10 48 +10
30JUL26 4.40 P 0.11 0.11 0.11 0.10 +0.02 53 25 40 +17
30JUL26 4.50 P 0.00 0.00 0.00 0.14 +0.03 54 0 276 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 +0.04 55 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.24 +0.05 55 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 +0.06 55 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.37 +0.07 56 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 +0.07 56 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.65 +0.08 59 0 1,704 0
30JUL26 5.50 P 0.00 0.00 0.00 0.89 +0.09 69 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 1.13 +0.09 75 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 1.39 +0.10 92 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.62 +0.11 89 0 6 -131
30JUL26 6.50 P 0.00 0.00 0.00 1.87 +0.09 98 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 2.12 +0.09 107 0 16 -15
30JUL26 7.00 P 0.00 0.00 0.00 2.37 +0.09 115 0 0 -30
30JUL26 7.25 P 0.00 0.00 0.00 2.62 +0.09 122 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.87 +0.09 130 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.12 +0.09 137 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.37 +0.09 144 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.62 +0.09 150 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.87 +0.09 156 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.12 +0.09 162 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.37 +0.09 167 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.62 +0.09 173 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.87 +0.09 178 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.12 +0.09 183 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.37 +0.09 188 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.87 +0.09 198 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.37 +0.09 208 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.87 +0.09 216 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 - 51 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.12 +0.02 53 0 48 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 +0.03 53 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.03 52 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 +0.04 53 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.26 +0.04 52 0 15 0
28AUG26 4.60 P 0.00 0.00 0.00 0.31 +0.05 52 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 +0.06 53 0 106 0
28AUG26 4.80 P 0.00 0.00 0.00 0.43 +0.07 54 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.49 +0.07 53 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 +0.08 54 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.75 +0.08 56 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.95 +0.08 56 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.17 +0.08 58 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.41 +0.10 63 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.62 +0.08 56 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.90 +0.12 73 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.12 +0.09 67 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.37 +0.09 72 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.65 +0.12 90 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.90 +0.12 94 0 0 -8
28AUG26 7.75 P 0.00 0.00 0.00 3.15 +0.12 99 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.37 +0.09 90 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.62 +0.09 94 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.87 +0.09 98 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.12 +0.09 102 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.37 +0.09 105 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.62 +0.09 109 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.87 +0.09 112 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 - 48 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.02 47 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.03 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.04 48 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.06 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.06 49 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.06 50 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 +0.08 51 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 +0.09 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 +0.10 53 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 +0.10 55 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 +0.11 58 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 +0.11 60 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 +0.10 61 0 68 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 +0.12 71 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 +0.12 75 0 0 -255
29SEP26 7.75 P 0.00 0.00 0.00 3.15 +0.12 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.09 72 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 +0.09 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.87 +0.09 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.12 +0.09 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.37 +0.09 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.62 +0.09 87 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.87 +0.09 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.12 +0.09 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.37 +0.09 95 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.87 +0.09 100 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.37 +0.09 104 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.87 +0.09 109 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.35 +0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.85 +0.10 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.85 +0.10 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.85 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.87 +0.11 137 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.37 +0.12 140 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.87 +0.12 143 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.37 +0.11 146 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.87 +0.11 149 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.37 +0.12 151 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.87 +0.12 154 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.37 +0.12 156 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.87 +0.12 159 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.37 +0.12 161 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.37 +0.12 166 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.37 +0.12 171 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.37 +0.12 175 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.37 +0.12 179 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.12 - 46 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.37 +0.04 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.54 +0.05 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.85 +0.07 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.04 +0.07 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.25 +0.09 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.45 +0.07 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.70 +0.11 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.90 +0.09 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.14 +0.10 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.38 +0.10 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.65 +0.12 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.90 +0.12 65 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 - 47 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.03 46 0 2 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.04 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.05 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.06 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.06 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.06 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.08 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 +0.08 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.08 49 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.09 50 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 +0.10 50 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.11 51 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.10 51 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 +0.09 48 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 +0.11 51 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 +0.12 54 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 +0.12 57 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 3.37 +0.09 53 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 +0.09 55 0 0 -6
30DEC26 8.50 P 0.00 0.00 0.00 3.87 +0.09 58 0 0 -137
30DEC26 8.75 P 0.00 0.00 0.00 4.12 +0.09 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.37 +0.09 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.62 +0.09 64 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.87 +0.09 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.12 +0.09 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.37 +0.09 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.87 +0.09 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.37 +0.09 77 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.87 +0.09 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.35 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.85 +0.10 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.85 +0.10 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.85 +0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.87 +0.11 101 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.37 +0.12 103 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.87 +0.12 106 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.37 +0.11 108 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.87 +0.11 110 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 - 49 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.03 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.04 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 +0.03 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.04 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.05 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.05 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.05 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 +0.06 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.06 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.06 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.08 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 +0.07 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.08 49 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.08 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.09 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.10 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.10 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 +0.09 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 +0.10 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 +0.09 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.37 +0.08 46 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.62 +0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.87 +0.09 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.12 +0.09 52 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.37 +0.09 53 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.62 +0.09 55 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.87 +0.09 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.12 +0.09 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.37 +0.09 60 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.87 +0.09 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.37 +0.09 66 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.87 +0.09 69 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.35 +0.09 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.85 +0.10 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.85 +0.10 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.85 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 - 47 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.55 +0.03 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 +0.03 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 +0.03 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 +0.04 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 +0.04 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.99 +0.04 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.05 +0.04 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.12 +0.04 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 +0.04 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.36 +0.05 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.53 +0.05 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.72 +0.06 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.91 +0.06 44 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 2.11 +0.07 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.31 +0.07 43 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.51 +0.06 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.72 +0.07 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.93 +0.07 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.15 +0.08 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.37 +0.08 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.59 +0.08 31 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.26 +0.09 0 0 0 0
TOTAL PUT 35 5,740 -555
ALL CONTRACTS TOTAL 784,045 18,416,163 +290,583
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED